|
Closing price on 2/8/2010
|
|
| Open |
21.70 |
| High |
22.00 |
| Low |
21.70 |
| Volume |
26,300 |
| Split-adjusted Price |
11.54 |
|
|
TIE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/8/2010
|
+0.30 / +1.38%
|
21.70
|
22.00
|
21.70
|
22.00
|
22.00
|
11.54
|
26,300
|
|
|
2/5/2010
|
-1.00 / -4.41%
|
22.90
|
22.90
|
21.60
|
21.70
|
21.70
|
11.38
|
51,190
|
|
|
2/4/2010
|
+0.70 / +3.18%
|
22.00
|
22.70
|
22.00
|
22.70
|
22.70
|
11.91
|
18,730
|
|
|
2/3/2010
|
-0.70 / -3.08%
|
22.80
|
22.80
|
22.00
|
22.00
|
22.00
|
11.54
|
14,890
|
|
|
2/2/2010
|
0.00 / 0.00%
|
23.20
|
23.20
|
22.00
|
22.70
|
22.70
|
11.91
|
6,720
|
|
|
2/1/2010
|
-0.20 / -0.87%
|
21.80
|
22.70
|
21.80
|
22.70
|
22.70
|
11.91
|
34,790
|
|
|
1/29/2010
|
-0.50 / -2.14%
|
23.40
|
23.40
|
22.30
|
22.90
|
22.90
|
12.01
|
9,670
|
|
|
1/28/2010
|
+0.20 / +0.86%
|
22.20
|
23.80
|
22.10
|
23.40
|
23.40
|
12.28
|
49,790
|
|
|
1/27/2010
|
-1.20 / -4.92%
|
23.30
|
24.70
|
23.20
|
23.20
|
23.20
|
12.17
|
31,600
|
|
|
1/26/2010
|
0.00 / 0.00%
|
24.40
|
25.00
|
24.40
|
24.40
|
24.40
|
12.80
|
39,970
|
|
|
1/25/2010
|
+0.70 / +2.95%
|
23.20
|
24.70
|
23.20
|
24.40
|
24.40
|
12.80
|
34,090
|
|
|
1/22/2010
|
+0.40 / +1.72%
|
23.30
|
23.90
|
22.80
|
23.70
|
23.70
|
12.43
|
22,530
|
|
|
1/21/2010
|
+0.60 / +2.64%
|
22.50
|
23.30
|
21.70
|
23.30
|
23.30
|
12.22
|
29,250
|
|
|
1/20/2010
|
-0.50 / -2.16%
|
24.00
|
24.00
|
22.70
|
22.70
|
22.70
|
11.91
|
64,760
|
|
|
1/19/2010
|
0.00 / 0.00%
|
22.40
|
23.70
|
22.40
|
23.20
|
23.20
|
12.17
|
32,740
|
|
|
1/18/2010
|
-1.20 / -4.92%
|
23.40
|
23.60
|
23.20
|
23.20
|
23.20
|
12.17
|
59,470
|
|
|
1/15/2010
|
-1.20 / -4.69%
|
24.40
|
25.50
|
24.40
|
24.40
|
24.40
|
12.80
|
59,270
|
|
|
1/14/2010
|
-1.30 / -4.83%
|
26.90
|
26.90
|
25.60
|
25.60
|
25.60
|
13.43
|
62,150
|
|
|
1/13/2010
|
0.00 / 0.00%
|
27.00
|
27.90
|
25.60
|
26.90
|
26.90
|
14.11
|
103,960
|
|
|
1/12/2010
|
+1.20 / +4.67%
|
25.90
|
26.90
|
24.60
|
26.90
|
26.90
|
14.11
|
169,460
|
|
|
1/11/2010
|
+1.20 / +4.90%
|
25.70
|
25.70
|
25.00
|
25.70
|
25.70
|
13.48
|
207,060
|
|
|
1/8/2010
|
+1.10 / +4.70%
|
24.50
|
24.50
|
24.00
|
24.50
|
24.50
|
12.85
|
313,750
|
|
|
1/7/2010
|
+1.10 / +4.93%
|
22.30
|
23.40
|
22.00
|
23.40
|
23.40
|
12.28
|
110,560
|
|
|
1/6/2010
|
+1.00 / +4.69%
|
20.50
|
22.30
|
20.30
|
22.30
|
22.30
|
11.70
|
102,650
|
|
|
1/5/2010
|
+1.00 / +4.93%
|
21.30
|
21.30
|
21.00
|
21.30
|
21.30
|
11.17
|
58,780
|
|
|
1/4/2010
|
+0.90 / +4.64%
|
19.40
|
20.30
|
19.40
|
20.30
|
20.30
|
10.65
|
73,420
|
|
|
12/31/2009
|
-1.00 / -4.90%
|
20.00
|
20.00
|
19.40
|
19.40
|
19.40
|
10.18
|
52,130
|
|
|
12/30/2009
|
-1.00 / -4.67%
|
20.70
|
21.40
|
20.40
|
20.40
|
20.40
|
10.70
|
24,320
|
|
|
12/29/2009
|
+0.40 / +1.90%
|
21.50
|
21.50
|
20.50
|
21.40
|
21.40
|
11.23
|
4,600
|
|
|
12/28/2009
|
-1.00 / -4.55%
|
21.80
|
21.80
|
21.00
|
21.00
|
21.00
|
11.02
|
8,510
|
|
|