|
Closing price on 3/3/2017
|
|
| Open |
11.35 |
| High |
11.35 |
| Low |
11.30 |
| Volume |
2,370 |
| Split-adjusted Price |
10.61 |
|
|
TIE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/3/2017
|
-0.05 / -0.44%
|
11.35
|
11.35
|
11.30
|
11.30
|
11.33
|
10.61
|
2,370
|
|
|
3/2/2017
|
-0.20 / -1.73%
|
11.55
|
11.55
|
11.35
|
11.35
|
11.38
|
10.65
|
1,670
|
|
|
3/1/2017
|
-0.50 / -4.15%
|
12.00
|
12.00
|
11.55
|
11.55
|
11.78
|
10.84
|
2,050
|
|
|
2/28/2017
|
-0.10 / -0.82%
|
12.10
|
12.10
|
12.05
|
12.05
|
12.08
|
11.31
|
780
|
|
|
2/27/2017
|
+0.75 / +6.58%
|
11.40
|
12.15
|
11.40
|
12.15
|
11.53
|
11.40
|
2,950
|
|
|
2/24/2017
|
+0.30 / +2.70%
|
11.10
|
11.65
|
11.10
|
11.40
|
11.16
|
10.70
|
2,510
|
|
|
2/23/2017
|
+0.35 / +3.26%
|
10.70
|
11.10
|
10.70
|
11.10
|
10.96
|
10.42
|
4,560
|
|
|
2/22/2017
|
+0.35 / +3.37%
|
10.40
|
10.75
|
10.40
|
10.75
|
10.58
|
10.09
|
500
|
|
|
2/21/2017
|
-0.60 / -5.45%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
9.76
|
1,100
|
|
|
2/20/2017
|
+0.30 / +2.80%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.32
|
10
|
|
|
2/17/2017
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
10.04
|
0
|
|
|
2/16/2017
|
+0.40 / +3.88%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
10.04
|
1,800
|
|
|
2/15/2017
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
9.67
|
0
|
|
|
2/14/2017
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
9.67
|
0
|
|
|
2/13/2017
|
-0.20 / -1.90%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
9.67
|
2,000
|
|
|
2/10/2017
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.30
|
10.50
|
10.47
|
9.86
|
4,300
|
|
|
2/9/2017
|
-0.70 / -6.25%
|
10.50
|
10.50
|
10.45
|
10.50
|
10.49
|
9.86
|
3,200
|
|
|
2/8/2017
|
+0.40 / +3.70%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
10.51
|
10
|
|
|
2/7/2017
|
-0.20 / -1.82%
|
10.25
|
11.00
|
10.25
|
10.80
|
10.81
|
10.14
|
2,220
|
|
|
2/6/2017
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.32
|
100
|
|
|
2/3/2017
|
+0.30 / +2.80%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.32
|
5,000
|
|
|
2/2/2017
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
10.04
|
0
|
|
|
1/25/2017
|
+0.10 / +0.94%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
10.04
|
2,000
|
|
|
1/24/2017
|
+0.10 / +0.95%
|
11.20
|
11.20
|
10.60
|
10.60
|
10.60
|
9.95
|
20
|
|
|
1/23/2017
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.86
|
200
|
|
|
1/20/2017
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.86
|
0
|
|
|
1/19/2017
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.86
|
10
|
|
|
1/18/2017
|
-0.75 / -6.67%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.86
|
16,500
|
|
|
1/17/2017
|
0.00 / 0.00%
|
11.25
|
11.25
|
11.25
|
11.25
|
11.25
|
10.56
|
0
|
|
|
1/16/2017
|
0.00 / 0.00%
|
11.25
|
11.25
|
11.25
|
11.25
|
11.25
|
10.56
|
0
|
|
|