|
Closing price on 3/19/2010
|
|
| Open |
22.90 |
| High |
23.30 |
| Low |
22.90 |
| Volume |
390,400 |
| Split-adjusted Price |
12.22 |
|
|
TIE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/19/2010
|
+1.10 / +4.95%
|
22.90
|
23.30
|
22.90
|
23.30
|
23.30
|
12.22
|
390,400
|
|
|
3/18/2010
|
+1.00 / +4.72%
|
21.60
|
22.20
|
21.20
|
22.20
|
22.20
|
11.65
|
184,650
|
|
|
3/17/2010
|
+0.40 / +1.92%
|
21.70
|
21.80
|
21.00
|
21.20
|
21.20
|
11.12
|
85,880
|
|
|
3/16/2010
|
-0.80 / -3.70%
|
21.50
|
21.50
|
20.80
|
20.80
|
20.80
|
10.91
|
83,960
|
|
|
3/15/2010
|
+0.10 / +0.47%
|
22.10
|
22.10
|
21.40
|
21.60
|
21.60
|
11.33
|
79,230
|
|
|
3/12/2010
|
-0.50 / -2.27%
|
21.50
|
21.50
|
21.30
|
21.50
|
21.50
|
11.28
|
20,900
|
|
|
3/11/2010
|
0.00 / 0.00%
|
22.00
|
22.40
|
21.00
|
22.00
|
22.00
|
11.54
|
35,940
|
|
|
3/10/2010
|
-0.50 / -2.22%
|
22.50
|
22.50
|
22.00
|
22.00
|
22.00
|
11.54
|
17,110
|
|
|
3/9/2010
|
+0.10 / +0.45%
|
22.90
|
22.90
|
22.20
|
22.50
|
22.50
|
11.80
|
74,480
|
|
|
3/8/2010
|
+0.90 / +4.19%
|
21.20
|
22.50
|
21.20
|
22.40
|
22.40
|
11.75
|
105,990
|
|
|
3/5/2010
|
-0.30 / -1.38%
|
22.00
|
22.00
|
20.80
|
21.50
|
21.50
|
11.28
|
22,980
|
|
|
3/4/2010
|
+0.30 / +1.40%
|
21.50
|
22.00
|
21.50
|
21.80
|
21.80
|
11.44
|
30,810
|
|
|
3/3/2010
|
+0.10 / +0.47%
|
21.40
|
21.50
|
21.30
|
21.50
|
21.50
|
11.28
|
13,350
|
|
|
3/2/2010
|
0.00 / 0.00%
|
21.30
|
21.90
|
21.00
|
21.40
|
21.40
|
11.23
|
13,710
|
|
|
3/1/2010
|
+0.70 / +3.38%
|
21.00
|
21.40
|
21.00
|
21.40
|
21.40
|
11.23
|
29,090
|
|
|
2/26/2010
|
-0.30 / -1.43%
|
21.00
|
21.40
|
20.60
|
20.70
|
20.70
|
10.86
|
8,160
|
|
|
2/25/2010
|
-1.00 / -4.55%
|
21.50
|
22.00
|
21.00
|
21.00
|
21.00
|
11.02
|
11,080
|
|
|
2/24/2010
|
-0.70 / -3.08%
|
21.60
|
22.00
|
21.60
|
22.00
|
22.00
|
11.54
|
24,260
|
|
|
2/23/2010
|
-0.20 / -0.87%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
11.91
|
170
|
|
|
2/22/2010
|
+0.90 / +4.09%
|
22.00
|
22.90
|
22.00
|
22.90
|
22.90
|
12.01
|
13,680
|
|
|
2/12/2010
|
-0.70 / -3.08%
|
22.50
|
22.50
|
22.00
|
22.00
|
22.00
|
11.54
|
1,200
|
|
|
2/11/2010
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
11.91
|
10,620
|
|
|
2/10/2010
|
+0.70 / +3.18%
|
21.80
|
22.70
|
21.80
|
22.70
|
22.70
|
11.91
|
7,010
|
|
|
2/9/2010
|
0.00 / 0.00%
|
22.50
|
22.50
|
21.10
|
22.00
|
22.00
|
11.54
|
5,090
|
|
|
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
|
|
|