|
Closing price on 4/25/2016
|
|
| Open |
15.00 |
| High |
15.30 |
| Low |
14.30 |
| Volume |
5,310 |
| Split-adjusted Price |
14.08 |
|
|
TIE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/25/2016
|
0.00 / 0.00%
|
15.00
|
15.30
|
14.30
|
15.00
|
14.69
|
14.08
|
5,310
|
|
|
4/22/2016
|
+0.90 / +6.38%
|
14.10
|
15.00
|
14.10
|
15.00
|
14.80
|
14.08
|
105,180
|
|
|
4/21/2016
|
-0.60 / -4.08%
|
14.00
|
15.40
|
14.00
|
14.10
|
14.23
|
13.23
|
42,440
|
|
|
4/20/2016
|
-0.60 / -3.92%
|
15.30
|
16.00
|
14.40
|
14.70
|
14.95
|
13.80
|
23,340
|
|
|
4/19/2016
|
-0.30 / -1.92%
|
15.60
|
16.30
|
14.60
|
15.30
|
15.33
|
14.36
|
23,410
|
|
|
4/15/2016
|
-0.70 / -4.29%
|
16.00
|
16.00
|
15.30
|
15.60
|
15.60
|
14.64
|
26,410
|
|
|
4/14/2016
|
-0.50 / -2.98%
|
16.40
|
16.80
|
15.70
|
16.30
|
15.99
|
15.30
|
30,510
|
|
|
4/13/2016
|
0.00 / 0.00%
|
16.80
|
16.80
|
15.90
|
16.80
|
16.15
|
15.77
|
45,830
|
|
|
4/12/2016
|
+0.40 / +2.44%
|
16.00
|
17.50
|
15.80
|
16.80
|
16.56
|
15.77
|
92,010
|
|
|
4/11/2016
|
-1.00 / -5.75%
|
17.30
|
18.00
|
16.40
|
16.40
|
16.85
|
15.39
|
56,630
|
|
|
4/8/2016
|
+0.80 / +4.82%
|
17.10
|
17.70
|
17.10
|
17.40
|
17.54
|
16.33
|
181,840
|
|
|
4/7/2016
|
+1.00 / +6.41%
|
16.40
|
16.60
|
16.20
|
16.60
|
16.55
|
15.58
|
84,990
|
|
|
4/6/2016
|
+1.00 / +6.85%
|
14.60
|
15.60
|
14.60
|
15.60
|
15.48
|
14.64
|
128,450
|
|
|
4/5/2016
|
+0.60 / +4.29%
|
13.60
|
14.90
|
13.60
|
14.60
|
14.52
|
13.70
|
102,300
|
|
|
4/4/2016
|
-0.20 / -1.41%
|
14.50
|
14.80
|
14.00
|
14.00
|
14.32
|
13.14
|
3,024,390
|
|
|
4/1/2016
|
+0.10 / +0.71%
|
13.60
|
14.80
|
13.60
|
14.20
|
14.33
|
13.33
|
27,290
|
|
|
3/31/2016
|
0.00 / 0.00%
|
13.40
|
15.00
|
13.40
|
14.10
|
14.64
|
13.23
|
39,750
|
|
|
3/30/2016
|
-0.40 / -2.76%
|
14.10
|
14.90
|
13.80
|
14.10
|
14.13
|
13.23
|
70,420
|
|
|
3/29/2016
|
-0.80 / -5.23%
|
15.30
|
15.40
|
14.40
|
14.50
|
14.90
|
13.61
|
26,980
|
|
|
3/28/2016
|
-0.20 / -1.29%
|
15.50
|
15.50
|
14.50
|
15.30
|
15.21
|
14.36
|
56,840
|
|
|
3/25/2016
|
+1.00 / +6.90%
|
15.50
|
15.50
|
15.00
|
15.50
|
15.39
|
14.55
|
459,490
|
|
|
3/24/2016
|
+0.90 / +6.62%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
13.61
|
8,590
|
|
|
3/23/2016
|
+0.80 / +6.25%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
12.76
|
63,070
|
|
|
3/22/2016
|
+0.80 / +6.67%
|
12.80
|
12.80
|
12.70
|
12.80
|
12.78
|
12.01
|
125,230
|
|
|
3/21/2016
|
+0.70 / +6.19%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
11.26
|
4,855,520
|
|
|
3/18/2016
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.30
|
11.30
|
11.67
|
10.61
|
192,990
|
|
|
3/17/2016
|
+0.70 / +6.60%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
10.61
|
17,040
|
|
|
3/16/2016
|
+0.10 / +0.95%
|
10.60
|
11.20
|
10.60
|
10.60
|
10.98
|
9.95
|
36,160
|
|
|
3/15/2016
|
-0.10 / -0.94%
|
10.50
|
11.00
|
10.50
|
10.50
|
10.60
|
9.86
|
11,320
|
|
|
3/14/2016
|
-0.10 / -0.93%
|
11.00
|
11.20
|
10.60
|
10.60
|
11.07
|
9.95
|
5,330
|
|
|