|
Closing price on 3/3/2015
|
|
| Open |
14.30 |
| High |
14.80 |
| Low |
14.30 |
| Volume |
4,470 |
| Split-adjusted Price |
12.64 |
|
|
TIE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/3/2015
|
-0.40 / -2.72%
|
14.30
|
14.80
|
14.30
|
14.30
|
14.30
|
12.64
|
4,470
|
|
|
3/2/2015
|
+0.10 / +0.68%
|
14.90
|
14.90
|
14.20
|
14.70
|
14.70
|
12.99
|
4,090
|
|
|
2/27/2015
|
-0.40 / -2.67%
|
14.60
|
14.90
|
14.50
|
14.60
|
14.60
|
12.90
|
680
|
|
|
2/26/2015
|
-1.20 / -7.41%
|
15.10
|
15.10
|
14.50
|
15.00
|
15.00
|
13.26
|
13,610
|
|
|
2/25/2015
|
-0.60 / -3.57%
|
16.80
|
16.80
|
16.10
|
16.20
|
16.20
|
13.08
|
8,620
|
|
|
2/24/2015
|
-0.10 / -0.59%
|
16.90
|
16.90
|
16.80
|
16.80
|
16.80
|
13.57
|
7,070
|
|
|
2/13/2015
|
+1.00 / +6.29%
|
15.80
|
16.90
|
15.80
|
16.90
|
16.90
|
13.65
|
12,050
|
|
|
2/12/2015
|
+0.10 / +0.63%
|
15.60
|
15.90
|
15.60
|
15.90
|
15.90
|
12.84
|
1,650
|
|
|
2/11/2015
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
12.76
|
3,950
|
|
|
2/10/2015
|
+0.20 / +1.28%
|
15.60
|
15.80
|
15.60
|
15.80
|
15.80
|
12.76
|
200
|
|
|
2/9/2015
|
0.00 / 0.00%
|
15.60
|
16.00
|
15.60
|
15.60
|
15.60
|
12.60
|
11,290
|
|
|
2/6/2015
|
+0.20 / +1.30%
|
15.50
|
15.80
|
15.40
|
15.60
|
15.60
|
12.60
|
14,170
|
|
|
2/5/2015
|
0.00 / 0.00%
|
15.40
|
15.60
|
15.30
|
15.40
|
15.40
|
12.43
|
22,460
|
|
|
2/4/2015
|
-0.20 / -1.28%
|
15.60
|
15.60
|
15.20
|
15.40
|
15.40
|
12.43
|
11,550
|
|
|
2/3/2015
|
-0.10 / -0.64%
|
15.60
|
15.70
|
15.60
|
15.60
|
15.60
|
12.60
|
8,120
|
|
|
2/2/2015
|
-0.30 / -1.88%
|
16.00
|
16.10
|
15.50
|
15.70
|
15.70
|
12.68
|
58,930
|
|
|
1/30/2015
|
+0.60 / +3.90%
|
16.40
|
16.40
|
15.60
|
16.00
|
16.00
|
12.92
|
55,320
|
|
|
1/29/2015
|
+1.00 / +6.94%
|
14.80
|
15.40
|
14.80
|
15.40
|
15.40
|
12.43
|
43,990
|
|
|
1/28/2015
|
-0.10 / -0.69%
|
14.30
|
14.50
|
14.30
|
14.40
|
14.40
|
11.63
|
9,960
|
|
|
1/27/2015
|
-0.20 / -1.36%
|
15.00
|
15.00
|
14.10
|
14.50
|
14.50
|
11.71
|
1,080
|
|
|
1/26/2015
|
+0.60 / +4.26%
|
14.00
|
14.70
|
14.00
|
14.70
|
14.70
|
11.87
|
17,960
|
|
|
1/23/2015
|
0.00 / 0.00%
|
14.10
|
14.30
|
14.10
|
14.10
|
14.10
|
11.39
|
21,610
|
|
|
1/22/2015
|
-0.20 / -1.40%
|
14.00
|
14.20
|
14.00
|
14.10
|
14.10
|
11.39
|
5,590
|
|
|
1/21/2015
|
-0.10 / -0.69%
|
14.60
|
14.60
|
14.30
|
14.30
|
14.30
|
11.55
|
140
|
|
|
1/20/2015
|
+0.10 / +0.70%
|
14.50
|
14.50
|
14.20
|
14.40
|
14.40
|
11.63
|
150
|
|
|
1/19/2015
|
0.00 / 0.00%
|
14.00
|
14.30
|
14.00
|
14.30
|
14.30
|
11.55
|
310
|
|
|
1/16/2015
|
-0.20 / -1.38%
|
14.30
|
14.30
|
14.00
|
14.30
|
14.30
|
11.55
|
2,650
|
|
|
1/15/2015
|
-0.20 / -1.36%
|
14.50
|
14.50
|
14.20
|
14.50
|
14.50
|
11.71
|
310
|
|
|
1/14/2015
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
11.87
|
0
|
|
|
1/13/2015
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
11.87
|
0
|
|
|