|
Closing price on 2/6/2014
|
|
| Open |
19.20 |
| High |
19.40 |
| Low |
19.10 |
| Volume |
136,730 |
| Split-adjusted Price |
14.30 |
|
|
TIE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/6/2014
|
-0.30 / -1.54%
|
19.20
|
19.40
|
19.10
|
19.20
|
19.20
|
14.30
|
136,730
|
|
|
1/27/2014
|
+0.30 / +1.56%
|
19.20
|
19.60
|
19.20
|
19.50
|
19.50
|
14.52
|
64,340
|
|
|
1/24/2014
|
+0.10 / +0.52%
|
19.30
|
19.30
|
18.70
|
19.20
|
19.20
|
14.30
|
85,060
|
|
|
1/23/2014
|
+0.70 / +3.80%
|
18.50
|
19.50
|
18.40
|
19.10
|
19.10
|
14.23
|
249,460
|
|
|
1/22/2014
|
+0.40 / +2.22%
|
18.10
|
18.40
|
18.00
|
18.40
|
18.40
|
13.70
|
141,510
|
|
|
1/21/2014
|
+0.10 / +0.56%
|
17.90
|
18.10
|
17.40
|
18.00
|
18.00
|
13.41
|
152,270
|
|
|
1/20/2014
|
+0.20 / +1.13%
|
17.70
|
18.50
|
17.50
|
17.90
|
17.90
|
13.33
|
109,320
|
|
|
1/17/2014
|
-0.10 / -0.56%
|
17.90
|
17.90
|
17.70
|
17.70
|
17.70
|
13.18
|
56,170
|
|
|
1/16/2014
|
-0.20 / -1.11%
|
17.60
|
17.80
|
17.60
|
17.80
|
17.80
|
13.26
|
64,110
|
|
|
1/15/2014
|
+0.40 / +2.27%
|
17.50
|
18.00
|
17.50
|
18.00
|
18.00
|
13.41
|
93,040
|
|
|
1/14/2014
|
0.00 / 0.00%
|
17.50
|
17.60
|
17.40
|
17.60
|
17.60
|
13.11
|
63,030
|
|
|
1/13/2014
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.40
|
17.60
|
17.60
|
13.11
|
42,870
|
|
|
1/10/2014
|
-0.20 / -1.12%
|
17.70
|
17.80
|
17.50
|
17.60
|
17.60
|
13.11
|
78,810
|
|
|
1/9/2014
|
+0.20 / +1.14%
|
17.90
|
18.10
|
17.60
|
17.80
|
17.80
|
13.26
|
92,770
|
|
|
1/8/2014
|
+0.30 / +1.73%
|
17.30
|
17.80
|
17.10
|
17.60
|
17.60
|
13.11
|
70,080
|
|
|
1/7/2014
|
0.00 / 0.00%
|
17.20
|
17.50
|
17.00
|
17.30
|
17.30
|
12.89
|
63,590
|
|
|
1/6/2014
|
+0.10 / +0.58%
|
17.50
|
17.50
|
17.10
|
17.30
|
17.30
|
12.89
|
42,550
|
|
|
1/3/2014
|
+0.50 / +2.99%
|
16.50
|
17.40
|
16.50
|
17.20
|
17.20
|
12.81
|
60,160
|
|
|
1/2/2014
|
-0.10 / -0.60%
|
16.80
|
16.80
|
16.40
|
16.70
|
16.70
|
12.44
|
47,380
|
|
|
12/31/2013
|
+0.50 / +3.07%
|
17.00
|
17.10
|
16.40
|
16.80
|
16.80
|
12.51
|
56,210
|
|
|
12/30/2013
|
-0.50 / -2.98%
|
16.80
|
17.00
|
16.20
|
16.30
|
16.30
|
12.14
|
100,620
|
|
|
12/27/2013
|
-0.90 / -5.08%
|
17.50
|
17.70
|
16.80
|
16.80
|
16.80
|
12.51
|
165,590
|
|
|
12/26/2013
|
-0.40 / -2.21%
|
18.30
|
18.30
|
17.50
|
17.70
|
17.70
|
13.18
|
52,510
|
|
|
12/25/2013
|
+0.20 / +1.12%
|
17.90
|
18.30
|
17.80
|
18.10
|
18.10
|
13.48
|
34,860
|
|
|
12/24/2013
|
+0.30 / +1.70%
|
17.70
|
18.10
|
17.60
|
17.90
|
17.90
|
13.33
|
50,600
|
|
|
12/23/2013
|
-0.30 / -1.68%
|
17.90
|
17.90
|
17.60
|
17.60
|
17.60
|
13.11
|
145,170
|
|
|
12/20/2013
|
-0.40 / -2.19%
|
18.30
|
18.30
|
17.90
|
17.90
|
17.90
|
13.33
|
149,830
|
|
|
12/19/2013
|
-0.10 / -0.54%
|
18.10
|
18.50
|
18.00
|
18.30
|
18.30
|
13.63
|
97,970
|
|
|
12/18/2013
|
-0.10 / -0.54%
|
18.30
|
18.90
|
17.80
|
18.40
|
18.40
|
13.70
|
142,050
|
|
|
12/17/2013
|
+0.10 / +0.54%
|
18.40
|
18.80
|
17.90
|
18.50
|
18.50
|
13.78
|
224,550
|
|
|