|
Closing price on 5/6/2014
|
|
| Open |
15.20 |
| High |
15.80 |
| Low |
14.70 |
| Volume |
104,920 |
| Split-adjusted Price |
12.28 |
|
|
TIE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/3/2014
|
+0.70 / +3.37%
|
21.80
|
21.80
|
21.00
|
21.50
|
21.50
|
16.82
|
14,100
|
|
|
4/2/2014
|
-0.10 / -0.48%
|
20.90
|
21.30
|
20.50
|
20.80
|
20.80
|
16.27
|
17,300
|
|
|
4/1/2014
|
-0.80 / -3.69%
|
21.60
|
21.70
|
20.70
|
20.90
|
20.90
|
16.35
|
100,220
|
|
|
3/31/2014
|
-0.60 / -2.69%
|
22.40
|
22.40
|
21.70
|
21.70
|
21.70
|
16.97
|
46,400
|
|
|
3/28/2014
|
0.00 / 0.00%
|
21.50
|
22.50
|
21.50
|
22.30
|
22.30
|
17.44
|
24,140
|
|
|
3/27/2014
|
+0.40 / +1.83%
|
21.00
|
22.60
|
21.00
|
22.30
|
22.30
|
17.44
|
75,520
|
|
|
3/26/2014
|
-0.40 / -1.79%
|
22.10
|
22.30
|
21.50
|
21.90
|
21.90
|
17.13
|
35,290
|
|
|
3/25/2014
|
-0.30 / -1.33%
|
22.30
|
22.50
|
22.00
|
22.30
|
22.30
|
17.44
|
51,750
|
|
|
3/24/2014
|
+0.30 / +1.35%
|
22.30
|
22.60
|
22.00
|
22.60
|
22.60
|
17.68
|
95,800
|
|
|
3/21/2014
|
0.00 / 0.00%
|
22.00
|
22.30
|
22.00
|
22.30
|
22.30
|
17.44
|
44,900
|
|
|
3/20/2014
|
-0.30 / -1.33%
|
22.90
|
22.90
|
22.00
|
22.30
|
22.30
|
17.44
|
72,560
|
|
|