|
Closing price on 12/7/2010
|
|
| Open |
21.00 |
| High |
21.70 |
| Low |
20.50 |
| Volume |
25,940 |
| Split-adjusted Price |
10.96 |
|
|
TIE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/7/2010
|
-1.00 / -4.65%
|
21.00
|
21.70
|
20.50
|
20.50
|
20.50
|
10.96
|
25,940
|
|
|
12/6/2010
|
+0.70 / +3.37%
|
21.00
|
21.80
|
20.50
|
21.50
|
21.50
|
11.49
|
44,610
|
|
|
12/3/2010
|
+0.90 / +4.52%
|
20.80
|
20.80
|
20.50
|
20.80
|
20.80
|
11.12
|
83,330
|
|
|
12/2/2010
|
+0.90 / +4.74%
|
19.30
|
19.90
|
18.90
|
19.90
|
19.90
|
10.63
|
104,520
|
|
|
12/1/2010
|
+0.20 / +1.06%
|
18.80
|
19.40
|
18.80
|
19.00
|
19.00
|
10.15
|
118,400
|
|
|
11/30/2010
|
+0.80 / +4.44%
|
18.70
|
18.90
|
18.30
|
18.80
|
18.80
|
10.05
|
61,570
|
|
|
11/29/2010
|
+0.20 / +1.12%
|
17.70
|
18.00
|
17.70
|
18.00
|
18.00
|
9.62
|
10,410
|
|
|
11/26/2010
|
+0.20 / +1.14%
|
17.60
|
17.80
|
17.40
|
17.80
|
17.80
|
9.51
|
8,600
|
|
|
11/25/2010
|
+0.40 / +2.33%
|
17.00
|
17.90
|
17.00
|
17.60
|
17.60
|
9.41
|
16,940
|
|
|
11/24/2010
|
-0.10 / -0.58%
|
17.40
|
17.50
|
17.20
|
17.20
|
17.20
|
9.19
|
12,990
|
|
|
11/23/2010
|
+0.50 / +2.98%
|
16.80
|
17.30
|
16.80
|
17.30
|
17.30
|
9.25
|
4,650
|
|
|
11/22/2010
|
-0.50 / -2.89%
|
16.50
|
16.90
|
16.50
|
16.80
|
16.80
|
8.98
|
14,000
|
|
|
11/19/2010
|
-0.20 / -1.14%
|
17.50
|
17.60
|
17.30
|
17.30
|
17.30
|
9.25
|
10,300
|
|
|
11/18/2010
|
+0.70 / +4.17%
|
16.80
|
17.60
|
16.80
|
17.50
|
17.50
|
9.35
|
19,660
|
|
|
11/17/2010
|
-0.20 / -1.18%
|
17.20
|
17.20
|
16.70
|
16.80
|
16.80
|
8.98
|
9,840
|
|
|
11/16/2010
|
-0.20 / -1.16%
|
16.80
|
17.00
|
16.50
|
17.00
|
17.00
|
9.08
|
33,590
|
|
|
11/15/2010
|
-0.60 / -3.37%
|
17.80
|
17.80
|
17.20
|
17.20
|
17.20
|
9.19
|
13,900
|
|
|
11/12/2010
|
-0.90 / -4.81%
|
18.40
|
18.40
|
17.80
|
17.80
|
17.80
|
9.51
|
78,190
|
|
|
11/11/2010
|
-0.30 / -1.58%
|
19.00
|
19.00
|
18.70
|
18.70
|
18.70
|
9.99
|
6,780
|
|
|
11/10/2010
|
+0.20 / +1.06%
|
18.80
|
19.00
|
18.80
|
19.00
|
19.00
|
10.15
|
9,780
|
|
|
11/9/2010
|
-0.60 / -3.09%
|
19.00
|
19.00
|
18.70
|
18.80
|
18.80
|
10.05
|
23,170
|
|
|
11/8/2010
|
-0.60 / -3.00%
|
19.60
|
19.60
|
19.40
|
19.40
|
19.40
|
10.37
|
56,340
|
|
|
11/5/2010
|
+0.50 / +2.56%
|
19.60
|
20.10
|
19.50
|
20.00
|
20.00
|
10.69
|
14,720
|
|
|
11/4/2010
|
+0.10 / +0.52%
|
19.40
|
19.50
|
19.40
|
19.50
|
19.50
|
10.42
|
20,700
|
|
|
11/3/2010
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.10
|
19.40
|
19.40
|
10.37
|
4,820
|
|
|
11/2/2010
|
-0.10 / -0.51%
|
19.20
|
19.50
|
19.00
|
19.40
|
19.40
|
10.37
|
30,380
|
|
|
11/1/2010
|
-0.50 / -2.50%
|
20.00
|
20.00
|
19.50
|
19.50
|
19.50
|
10.42
|
12,630
|
|
|
10/29/2010
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.40
|
20.00
|
20.00
|
10.69
|
13,460
|
|
|
10/28/2010
|
0.00 / 0.00%
|
19.40
|
20.30
|
19.40
|
20.00
|
20.00
|
10.69
|
27,060
|
|
|
10/27/2010
|
-0.50 / -2.44%
|
20.20
|
20.40
|
20.00
|
20.00
|
20.00
|
10.69
|
50,570
|
|
|