|
Closing price on 5/26/2011
|
|
| Open |
8.30 |
| High |
8.90 |
| Low |
8.30 |
| Volume |
15,050 |
| Split-adjusted Price |
5.17 |
|
|
TIE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2011
|
+0.30 / +3.49%
|
8.30
|
8.90
|
8.30
|
8.90
|
8.90
|
5.17
|
15,050
|
|
|
5/25/2011
|
-0.40 / -4.44%
|
8.70
|
8.90
|
8.60
|
8.60
|
8.60
|
4.99
|
54,000
|
|
|
5/24/2011
|
-0.40 / -4.26%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.00
|
5.23
|
56,300
|
|
|
5/23/2011
|
-0.30 / -3.09%
|
9.60
|
9.60
|
9.30
|
9.40
|
9.40
|
5.46
|
23,590
|
|
|
5/20/2011
|
-0.20 / -2.02%
|
10.00
|
10.00
|
9.70
|
9.70
|
9.70
|
5.63
|
33,130
|
|
|
5/19/2011
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.90
|
5.75
|
4,200
|
|
|
5/18/2011
|
-0.40 / -3.85%
|
10.20
|
10.50
|
9.90
|
10.00
|
10.00
|
5.81
|
36,930
|
|
|
5/17/2011
|
-0.40 / -3.70%
|
10.80
|
10.80
|
10.40
|
10.40
|
10.40
|
6.04
|
55,280
|
|
|
5/16/2011
|
-0.30 / -2.70%
|
11.00
|
11.20
|
10.80
|
10.80
|
10.80
|
6.27
|
96,800
|
|
|
5/13/2011
|
+0.10 / +0.91%
|
10.90
|
11.20
|
10.90
|
11.10
|
11.10
|
6.45
|
18,570
|
|
|
5/12/2011
|
-0.10 / -0.90%
|
11.10
|
11.10
|
11.00
|
11.00
|
11.00
|
6.39
|
8,240
|
|
|
5/11/2011
|
+0.20 / +1.83%
|
11.20
|
11.40
|
10.80
|
11.10
|
11.10
|
6.45
|
41,480
|
|
|
5/10/2011
|
-0.40 / -3.54%
|
11.20
|
11.30
|
10.80
|
10.90
|
10.90
|
6.33
|
69,090
|
|
|
5/9/2011
|
0.00 / 0.00%
|
11.10
|
11.30
|
10.90
|
11.30
|
11.30
|
6.56
|
5,870
|
|
|
5/6/2011
|
+0.10 / +0.89%
|
11.00
|
11.30
|
11.00
|
11.30
|
11.30
|
6.56
|
93,260
|
|
|
5/5/2011
|
-0.20 / -1.75%
|
11.20
|
11.20
|
11.00
|
11.20
|
11.20
|
6.50
|
4,490
|
|
|
5/4/2011
|
-0.30 / -2.56%
|
11.70
|
11.70
|
11.30
|
11.40
|
11.40
|
6.62
|
11,240
|
|
|
4/29/2011
|
+0.10 / +0.86%
|
11.30
|
11.70
|
11.30
|
11.70
|
11.70
|
6.79
|
8,790
|
|
|
4/28/2011
|
+0.30 / +2.65%
|
11.50
|
11.60
|
11.50
|
11.60
|
11.60
|
6.74
|
1,100
|
|
|
4/27/2011
|
-0.50 / -4.24%
|
11.50
|
11.50
|
11.30
|
11.30
|
11.30
|
6.56
|
8,910
|
|
|
4/26/2011
|
-0.10 / -0.84%
|
11.60
|
11.80
|
11.40
|
11.80
|
11.80
|
6.85
|
9,260
|
|
|
4/25/2011
|
+0.50 / +4.39%
|
11.30
|
11.90
|
11.30
|
11.90
|
11.90
|
6.91
|
10,100
|
|
|
4/22/2011
|
-0.50 / -4.20%
|
11.50
|
11.50
|
11.40
|
11.40
|
11.40
|
6.62
|
27,250
|
|
|
4/21/2011
|
-0.10 / -0.83%
|
11.70
|
11.90
|
11.60
|
11.90
|
11.90
|
6.91
|
4,580
|
|
|
4/20/2011
|
-0.10 / -0.83%
|
12.20
|
12.20
|
11.60
|
12.00
|
12.00
|
6.97
|
42,770
|
|
|
4/19/2011
|
+0.10 / +0.83%
|
12.00
|
12.10
|
12.00
|
12.10
|
12.10
|
7.03
|
1,200
|
|
|
4/18/2011
|
-0.60 / -4.76%
|
12.40
|
12.40
|
12.00
|
12.00
|
12.00
|
6.97
|
34,950
|
|
|
4/15/2011
|
-0.30 / -2.33%
|
13.00
|
13.00
|
12.50
|
12.60
|
12.60
|
7.32
|
6,580
|
|
|
4/14/2011
|
0.00 / 0.00%
|
12.70
|
12.90
|
12.60
|
12.90
|
12.90
|
7.49
|
25,060
|
|
|
4/13/2011
|
+0.10 / +0.78%
|
13.10
|
13.10
|
12.60
|
12.90
|
12.90
|
7.49
|
121,820
|
|
|