|
Closing price on 3/3/2010
|
|
| Open |
21.40 |
| High |
21.50 |
| Low |
21.30 |
| Volume |
13,350 |
| Split-adjusted Price |
11.28 |
|
|
TIE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|