|
Closing price on 5/21/2014
|
|
| Open |
14.40 |
| High |
15.00 |
| Low |
14.40 |
| Volume |
43,030 |
| Split-adjusted Price |
11.73 |
|
|
TIE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/21/2014
|
+0.60 / +4.17%
|
14.40
|
15.00
|
14.40
|
15.00
|
15.00
|
11.73
|
43,030
|
|
|
5/20/2014
|
+0.70 / +5.11%
|
13.70
|
14.40
|
13.20
|
14.40
|
14.40
|
11.26
|
15,970
|
|
|
5/19/2014
|
+0.10 / +0.74%
|
13.80
|
13.80
|
13.70
|
13.70
|
13.70
|
10.72
|
9,490
|
|
|
5/16/2014
|
+0.10 / +0.74%
|
13.50
|
13.60
|
13.00
|
13.60
|
13.60
|
10.64
|
43,710
|
|
|
5/15/2014
|
-0.10 / -0.74%
|
13.20
|
13.90
|
12.70
|
13.50
|
13.50
|
10.56
|
49,750
|
|
|
5/14/2014
|
0.00 / 0.00%
|
13.60
|
14.00
|
12.70
|
13.60
|
13.60
|
10.64
|
55,710
|
|
|
5/13/2014
|
-1.00 / -6.85%
|
14.50
|
14.50
|
13.60
|
13.60
|
13.60
|
10.64
|
78,090
|
|
|
5/12/2014
|
-1.00 / -6.41%
|
15.00
|
15.20
|
14.60
|
14.60
|
14.60
|
11.42
|
30,220
|
|
|
5/9/2014
|
+0.60 / +4.00%
|
14.80
|
15.60
|
14.20
|
15.60
|
15.60
|
12.20
|
24,360
|
|
|
5/8/2014
|
-0.90 / -5.66%
|
15.90
|
15.90
|
14.80
|
15.00
|
15.00
|
11.73
|
19,390
|
|
|
5/7/2014
|
+0.20 / +1.27%
|
14.90
|
16.10
|
14.90
|
15.90
|
15.90
|
12.44
|
51,370
|
|
|
5/6/2014
|
-0.10 / -0.63%
|
15.20
|
15.80
|
14.70
|
15.70
|
15.70
|
12.28
|
104,920
|
|
|
5/5/2014
|
-1.10 / -6.51%
|
16.10
|
16.90
|
15.80
|
15.80
|
15.80
|
12.36
|
34,690
|
|
|
4/29/2014
|
+0.20 / +1.20%
|
16.70
|
17.10
|
16.70
|
16.90
|
16.90
|
13.22
|
12,100
|
|
|
4/28/2014
|
-1.20 / -6.70%
|
17.90
|
17.90
|
16.70
|
16.70
|
16.70
|
13.06
|
49,050
|
|
|
4/25/2014
|
-0.10 / -0.56%
|
18.00
|
19.00
|
17.60
|
17.90
|
17.90
|
14.00
|
14,240
|
|
|
4/24/2014
|
-0.40 / -2.17%
|
18.40
|
18.40
|
17.20
|
18.00
|
18.00
|
14.08
|
109,760
|
|
|
4/23/2014
|
-1.30 / -6.60%
|
19.50
|
19.50
|
18.40
|
18.40
|
18.40
|
14.39
|
92,040
|
|
|
4/22/2014
|
-0.30 / -1.50%
|
19.20
|
19.90
|
19.20
|
19.70
|
19.70
|
15.41
|
3,570
|
|
|
4/21/2014
|
0.00 / 0.00%
|
19.10
|
20.00
|
19.10
|
20.00
|
20.00
|
15.64
|
24,040
|
|
|
4/18/2014
|
-0.20 / -0.99%
|
20.20
|
20.20
|
19.30
|
20.00
|
20.00
|
15.64
|
4,820
|
|
|
4/17/2014
|
0.00 / 0.00%
|
20.20
|
20.40
|
20.10
|
20.20
|
20.20
|
15.80
|
6,340
|
|
|
4/16/2014
|
-0.40 / -1.94%
|
19.50
|
20.20
|
19.50
|
20.20
|
20.20
|
15.80
|
2,240
|
|
|
4/15/2014
|
-0.30 / -1.44%
|
20.60
|
20.60
|
20.00
|
20.60
|
20.60
|
16.11
|
28,130
|
|
|
4/14/2014
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.50
|
20.90
|
20.90
|
16.35
|
3,540
|
|
|
4/11/2014
|
-0.20 / -0.95%
|
21.10
|
21.10
|
20.80
|
20.90
|
20.90
|
16.35
|
21,650
|
|
|
4/10/2014
|
0.00 / 0.00%
|
21.00
|
21.20
|
20.80
|
21.10
|
21.10
|
16.51
|
20,930
|
|
|
4/8/2014
|
0.00 / 0.00%
|
20.80
|
21.40
|
20.70
|
21.10
|
21.10
|
16.51
|
24,460
|
|
|
4/7/2014
|
-0.30 / -1.40%
|
21.00
|
21.40
|
20.50
|
21.10
|
21.10
|
16.51
|
29,110
|
|
|
4/4/2014
|
-0.10 / -0.47%
|
21.50
|
21.60
|
21.00
|
21.40
|
21.40
|
16.74
|
8,740
|
|
|