Closing price on 5/9/2022
|
|
Open |
4.90 |
High |
4.90 |
Low |
4.80 |
Volume |
10,400 |
Split-adjusted Price |
4.80 |
|
|
TIE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/9/2022
|
-0.40 / -7.69%
|
4.90
|
4.90
|
4.80
|
4.80
|
4.80
|
4.80
|
10,400
|
|
5/6/2022
|
-0.40 / -7.14%
|
5.20
|
5.20
|
5.10
|
5.20
|
5.20
|
5.20
|
5,200
|
|
5/5/2022
|
+0.20 / +3.64%
|
5.40
|
5.70
|
5.40
|
5.70
|
5.60
|
5.70
|
200
|
|
5/4/2022
|
+0.20 / +3.64%
|
6.00
|
6.00
|
5.30
|
5.70
|
5.50
|
5.70
|
5,400
|
|
4/29/2022
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.40
|
5.70
|
5.50
|
5.70
|
6,700
|
|
4/28/2022
|
+0.30 / +5.56%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
100
|
|
4/27/2022
|
+0.70 / +14.29%
|
5.00
|
5.60
|
5.00
|
5.60
|
5.40
|
5.60
|
8,400
|
|
4/26/2022
|
-0.10 / -1.92%
|
5.00
|
5.50
|
4.80
|
5.10
|
4.90
|
5.10
|
14,000
|
|
4/25/2022
|
-0.30 / -5.77%
|
5.70
|
5.90
|
4.90
|
4.90
|
5.20
|
4.90
|
11,100
|
|
4/22/2022
|
0.00 / 0.00%
|
6.00
|
6.30
|
5.10
|
6.00
|
5.20
|
6.00
|
19,500
|
|
4/21/2022
|
-0.80 / -11.94%
|
6.90
|
6.90
|
5.80
|
5.90
|
6.00
|
5.90
|
10,600
|
|
4/20/2022
|
-0.30 / -4.23%
|
6.90
|
6.90
|
6.70
|
6.80
|
6.70
|
6.80
|
3,100
|
|
4/19/2022
|
-0.20 / -2.90%
|
7.20
|
7.20
|
6.70
|
6.70
|
7.10
|
6.70
|
1,300
|
|
4/18/2022
|
-0.30 / -4.17%
|
7.20
|
7.20
|
6.80
|
6.90
|
6.90
|
6.90
|
1,300
|
|
4/15/2022
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.00
|
7.00
|
7.20
|
7.00
|
1,500
|
|
4/14/2022
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.00
|
7.10
|
7.00
|
7.10
|
4,900
|
|
4/13/2022
|
-0.40 / -5.48%
|
7.10
|
7.10
|
6.90
|
6.90
|
7.10
|
6.90
|
5,600
|
|
4/12/2022
|
-0.10 / -1.37%
|
7.50
|
7.50
|
7.10
|
7.20
|
7.30
|
7.20
|
4,400
|
|
4/8/2022
|
-0.20 / -2.60%
|
7.60
|
7.60
|
7.20
|
7.50
|
7.30
|
7.50
|
20,900
|
|
4/7/2022
|
-0.20 / -2.53%
|
7.80
|
7.80
|
7.70
|
7.70
|
7.70
|
7.70
|
3,600
|
|
4/6/2022
|
-0.10 / -1.28%
|
7.80
|
7.90
|
7.70
|
7.70
|
7.90
|
7.70
|
1,600
|
|
4/5/2022
|
0.00 / 0.00%
|
7.80
|
8.10
|
7.80
|
7.80
|
7.80
|
7.80
|
3,600
|
|
4/4/2022
|
-0.20 / -2.47%
|
8.00
|
8.00
|
7.70
|
7.90
|
7.80
|
7.90
|
26,500
|
|
4/1/2022
|
0.00 / 0.00%
|
8.20
|
8.20
|
7.90
|
8.10
|
8.10
|
8.10
|
7,400
|
|
3/31/2022
|
-0.40 / -4.88%
|
8.00
|
8.90
|
7.70
|
7.80
|
8.10
|
7.80
|
5,600
|
|
3/30/2022
|
-0.20 / -2.41%
|
8.20
|
8.20
|
8.00
|
8.10
|
8.20
|
8.10
|
16,600
|
|
3/29/2022
|
+0.10 / +1.22%
|
8.10
|
8.40
|
8.10
|
8.30
|
8.30
|
8.30
|
23,400
|
|
3/28/2022
|
-0.10 / -1.20%
|
8.30
|
8.40
|
8.10
|
8.20
|
8.20
|
8.20
|
11,500
|
|
3/25/2022
|
-0.10 / -1.22%
|
8.00
|
8.50
|
8.00
|
8.10
|
8.30
|
8.10
|
36,700
|
|
3/24/2022
|
-0.10 / -1.20%
|
8.30
|
8.30
|
8.10
|
8.20
|
8.20
|
8.20
|
8,000
|
|
|