|
Closing price on 4/23/2012
|
|
| Open |
12.50 |
| High |
12.80 |
| Low |
12.00 |
| Volume |
14,980 |
| Split-adjusted Price |
8.47 |
|
|
TIE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/23/2012
|
+0.30 / +2.40%
|
12.50
|
12.80
|
12.00
|
12.80
|
12.80
|
8.47
|
14,980
|
|
|
4/20/2012
|
-0.20 / -1.57%
|
12.80
|
12.80
|
12.10
|
12.50
|
12.50
|
8.28
|
52,920
|
|
|
4/19/2012
|
+0.50 / +4.10%
|
12.20
|
12.80
|
11.80
|
12.70
|
12.70
|
8.41
|
13,760
|
|
|
4/18/2012
|
+0.10 / +0.83%
|
12.00
|
12.60
|
12.00
|
12.20
|
12.20
|
8.08
|
3,170
|
|
|
4/17/2012
|
+0.40 / +3.42%
|
11.30
|
12.10
|
11.20
|
12.10
|
12.10
|
8.01
|
28,010
|
|
|
4/16/2012
|
+0.50 / +4.46%
|
10.80
|
11.70
|
10.80
|
11.70
|
11.70
|
7.75
|
25,390
|
|
|
4/13/2012
|
+0.20 / +1.82%
|
10.60
|
11.20
|
10.60
|
11.20
|
11.20
|
7.41
|
21,980
|
|
|
4/12/2012
|
0.00 / 0.00%
|
11.20
|
11.40
|
10.90
|
11.00
|
11.00
|
7.28
|
17,650
|
|
|
4/11/2012
|
+0.40 / +3.77%
|
10.60
|
11.00
|
10.30
|
11.00
|
11.00
|
7.28
|
38,170
|
|
|
4/10/2012
|
+0.50 / +4.95%
|
10.10
|
10.60
|
10.10
|
10.60
|
10.60
|
7.02
|
23,580
|
|
|
4/9/2012
|
-0.40 / -3.81%
|
10.20
|
10.50
|
10.10
|
10.10
|
10.10
|
6.69
|
4,340
|
|
|
4/6/2012
|
+0.20 / +1.94%
|
10.10
|
10.50
|
10.00
|
10.50
|
10.50
|
6.95
|
1,320
|
|
|
4/5/2012
|
+0.40 / +4.04%
|
9.90
|
10.30
|
9.90
|
10.30
|
10.30
|
6.82
|
27,000
|
|
|
4/4/2012
|
-0.50 / -4.81%
|
10.00
|
10.00
|
9.80
|
9.90
|
9.90
|
6.55
|
5,480
|
|
|
4/3/2012
|
+0.10 / +0.97%
|
10.40
|
10.40
|
9.90
|
10.40
|
10.40
|
6.89
|
15,260
|
|
|
3/30/2012
|
+0.30 / +3.00%
|
10.50
|
10.50
|
9.80
|
10.30
|
10.30
|
6.82
|
24,300
|
|
|
3/29/2012
|
-0.40 / -3.85%
|
10.20
|
10.40
|
10.00
|
10.00
|
10.00
|
6.62
|
18,200
|
|
|
3/28/2012
|
-0.10 / -0.95%
|
10.30
|
10.40
|
10.20
|
10.40
|
10.40
|
6.89
|
6,860
|
|
|
3/27/2012
|
0.00 / 0.00%
|
10.40
|
10.60
|
10.40
|
10.50
|
10.50
|
6.95
|
29,620
|
|
|
3/26/2012
|
+0.20 / +1.94%
|
10.30
|
10.50
|
10.20
|
10.50
|
10.50
|
6.95
|
36,320
|
|
|
3/23/2012
|
+0.10 / +0.98%
|
10.00
|
10.40
|
9.90
|
10.30
|
10.30
|
6.82
|
75,560
|
|
|
3/22/2012
|
+0.40 / +4.08%
|
9.70
|
10.20
|
9.50
|
10.20
|
10.20
|
6.75
|
58,110
|
|
|
3/21/2012
|
+0.10 / +1.03%
|
9.70
|
9.80
|
9.50
|
9.80
|
9.80
|
6.49
|
32,820
|
|
|
3/20/2012
|
+0.10 / +1.04%
|
10.00
|
10.00
|
9.50
|
9.70
|
9.70
|
6.42
|
11,670
|
|
|
3/19/2012
|
-0.30 / -3.03%
|
9.60
|
10.00
|
9.50
|
9.60
|
9.60
|
6.36
|
56,230
|
|
|
3/16/2012
|
-1.50 / -13.16%
|
10.50
|
10.50
|
9.80
|
9.90
|
9.90
|
6.55
|
33,990
|
|
|
3/15/2012
|
+0.40 / +3.64%
|
11.00
|
11.40
|
10.60
|
11.40
|
11.40
|
6.62
|
34,860
|
|
|
3/14/2012
|
+0.20 / +1.85%
|
11.20
|
11.20
|
10.50
|
11.00
|
11.00
|
6.39
|
13,770
|
|
|
3/13/2012
|
-0.30 / -2.70%
|
10.90
|
11.00
|
10.70
|
10.80
|
10.80
|
6.27
|
15,800
|
|
|
3/12/2012
|
0.00 / 0.00%
|
11.10
|
11.40
|
10.60
|
11.10
|
11.10
|
6.45
|
50,260
|
|
|