Closing price on 3/29/2022
|
|
Open |
8.10 |
High |
8.40 |
Low |
8.10 |
Volume |
23,400 |
Split-adjusted Price |
8.30 |
|
|
TIE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/29/2022
|
+0.10 / +1.22%
|
8.10
|
8.40
|
8.10
|
8.30
|
8.30
|
8.30
|
23,400
|
|
3/28/2022
|
-0.10 / -1.20%
|
8.30
|
8.40
|
8.10
|
8.20
|
8.20
|
8.20
|
11,500
|
|
3/25/2022
|
-0.10 / -1.22%
|
8.00
|
8.50
|
8.00
|
8.10
|
8.30
|
8.10
|
36,700
|
|
3/24/2022
|
-0.10 / -1.20%
|
8.30
|
8.30
|
8.10
|
8.20
|
8.20
|
8.20
|
8,000
|
|
3/23/2022
|
-0.10 / -1.19%
|
8.30
|
8.50
|
8.20
|
8.30
|
8.30
|
8.30
|
15,600
|
|
3/22/2022
|
-0.10 / -1.19%
|
8.10
|
8.50
|
8.10
|
8.30
|
8.40
|
8.30
|
37,400
|
|
3/21/2022
|
-0.10 / -1.22%
|
7.90
|
8.50
|
7.90
|
8.10
|
8.40
|
8.10
|
17,300
|
|
3/18/2022
|
+0.20 / +2.47%
|
8.00
|
8.30
|
8.00
|
8.30
|
8.20
|
8.30
|
21,400
|
|
3/17/2022
|
+0.20 / +2.50%
|
8.00
|
8.20
|
7.90
|
8.20
|
8.10
|
8.20
|
1,900
|
|
3/16/2022
|
0.00 / 0.00%
|
8.00
|
8.20
|
8.00
|
8.00
|
8.00
|
8.00
|
13,500
|
|
3/15/2022
|
0.00 / 0.00%
|
8.00
|
8.10
|
8.00
|
8.00
|
8.00
|
8.00
|
9,000
|
|
3/14/2022
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.90
|
8.00
|
8.00
|
8.00
|
12,700
|
|
3/11/2022
|
-0.10 / -1.25%
|
7.90
|
8.20
|
7.90
|
7.90
|
8.00
|
7.90
|
43,400
|
|
3/10/2022
|
+0.30 / +3.90%
|
8.00
|
8.00
|
7.80
|
8.00
|
8.00
|
8.00
|
13,000
|
|
3/9/2022
|
-0.20 / -2.56%
|
7.80
|
7.80
|
7.60
|
7.60
|
7.70
|
7.60
|
14,600
|
|
3/8/2022
|
-0.20 / -2.53%
|
7.90
|
8.00
|
7.70
|
7.70
|
7.80
|
7.70
|
9,700
|
|
3/7/2022
|
-0.10 / -1.25%
|
7.80
|
8.00
|
7.80
|
7.90
|
7.90
|
7.90
|
9,000
|
|
3/4/2022
|
-0.10 / -1.25%
|
8.00
|
8.00
|
7.90
|
7.90
|
8.00
|
7.90
|
1,800
|
|
3/3/2022
|
-0.10 / -1.25%
|
7.60
|
8.00
|
7.60
|
7.90
|
8.00
|
7.90
|
6,100
|
|
3/2/2022
|
-0.40 / -4.82%
|
8.10
|
8.20
|
7.90
|
7.90
|
8.00
|
7.90
|
2,200
|
|
3/1/2022
|
+0.40 / +5.19%
|
8.10
|
8.80
|
7.90
|
8.10
|
8.30
|
8.10
|
11,100
|
|
2/28/2022
|
-0.10 / -1.28%
|
7.50
|
7.90
|
7.50
|
7.70
|
7.70
|
7.70
|
1,500
|
|
2/25/2022
|
+0.10 / +1.27%
|
7.90
|
8.00
|
7.60
|
8.00
|
7.80
|
8.00
|
9,300
|
|
2/24/2022
|
-0.10 / -1.23%
|
7.90
|
8.00
|
7.90
|
8.00
|
7.90
|
8.00
|
1,300
|
|
2/23/2022
|
+0.20 / +2.60%
|
8.00
|
8.30
|
7.90
|
7.90
|
8.10
|
7.90
|
36,100
|
|
2/22/2022
|
-0.20 / -2.56%
|
8.30
|
8.30
|
7.60
|
7.60
|
7.70
|
7.60
|
900
|
|
2/21/2022
|
-0.10 / -1.28%
|
8.20
|
8.20
|
7.70
|
7.70
|
7.80
|
7.70
|
2,400
|
|
2/18/2022
|
0.00 / 0.00%
|
7.50
|
8.10
|
7.50
|
8.10
|
7.80
|
8.10
|
11,400
|
|
2/17/2022
|
-0.20 / -2.47%
|
8.20
|
8.30
|
7.90
|
7.90
|
8.10
|
7.90
|
2,900
|
|
2/16/2022
|
-0.20 / -2.50%
|
8.10
|
8.30
|
7.80
|
7.80
|
8.10
|
7.80
|
6,000
|
|
|