Closing price on 6/1/2018
|
|
Open |
7.49 |
High |
7.49 |
Low |
7.49 |
Volume |
10 |
Split-adjusted Price |
7.49 |
|
|
TIE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/1/2018
|
-0.56 / -6.96%
|
7.49
|
7.49
|
7.49
|
7.49
|
7.49
|
7.49
|
10
|
|
5/31/2018
|
-0.15 / -1.83%
|
7.63
|
8.05
|
7.63
|
8.05
|
8.05
|
8.05
|
30
|
|
5/30/2018
|
0.00 / 0.00%
|
7.63
|
8.20
|
7.63
|
8.20
|
8.20
|
8.20
|
30
|
|
5/29/2018
|
+0.10 / +1.23%
|
7.54
|
8.20
|
7.54
|
8.20
|
8.20
|
8.20
|
20
|
|
5/28/2018
|
+0.30 / +3.85%
|
7.26
|
8.10
|
7.26
|
8.10
|
8.10
|
8.10
|
20
|
|
5/25/2018
|
+0.37 / +4.98%
|
6.94
|
7.80
|
6.94
|
7.80
|
7.37
|
7.80
|
110
|
|
5/24/2018
|
-0.55 / -6.89%
|
7.43
|
7.43
|
7.43
|
7.43
|
7.43
|
7.43
|
10
|
|
5/23/2018
|
-0.01 / -0.13%
|
7.44
|
7.98
|
7.44
|
7.98
|
7.71
|
7.98
|
70
|
|
5/22/2018
|
-0.10 / -1.24%
|
7.53
|
7.99
|
7.53
|
7.99
|
7.76
|
7.99
|
110
|
|
5/21/2018
|
+0.48 / +6.31%
|
7.60
|
8.09
|
7.10
|
8.09
|
7.72
|
8.09
|
20,010
|
|
5/18/2018
|
-0.39 / -4.88%
|
7.61
|
7.61
|
7.61
|
7.61
|
7.61
|
7.61
|
110
|
|
5/17/2018
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
0
|
|
5/16/2018
|
+0.01 / +0.13%
|
8.53
|
8.53
|
8.00
|
8.00
|
8.00
|
8.00
|
20
|
|
5/15/2018
|
-0.01 / -0.13%
|
8.50
|
8.50
|
7.99
|
7.99
|
8.25
|
7.99
|
8,050
|
|
5/14/2018
|
-0.60 / -6.98%
|
8.03
|
9.10
|
8.00
|
8.00
|
8.11
|
8.00
|
11,720
|
|
5/11/2018
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.60
|
8.60
|
8.65
|
8.60
|
970
|
|
5/10/2018
|
-0.10 / -1.15%
|
9.30
|
9.30
|
8.60
|
8.60
|
8.73
|
8.60
|
3,320
|
|
5/9/2018
|
0.00 / 0.00%
|
8.85
|
9.00
|
8.70
|
8.70
|
8.75
|
8.70
|
7,430
|
|
5/8/2018
|
-0.65 / -6.95%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
2,010
|
|
5/7/2018
|
-0.70 / -6.97%
|
9.36
|
9.36
|
9.35
|
9.35
|
9.36
|
9.35
|
1,140
|
|
5/4/2018
|
+0.65 / +6.91%
|
8.77
|
10.05
|
8.77
|
10.05
|
10.05
|
10.05
|
20
|
|
5/3/2018
|
-0.60 / -6.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
100
|
|
5/2/2018
|
-0.40 / -3.85%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
50
|
|
4/27/2018
|
+0.50 / +5.05%
|
10.00
|
10.40
|
10.00
|
10.40
|
10.40
|
10.40
|
20
|
|
4/26/2018
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
0
|
|
4/24/2018
|
+0.60 / +6.45%
|
9.60
|
9.90
|
9.30
|
9.90
|
9.39
|
9.90
|
2,450
|
|
4/23/2018
|
-0.70 / -7.00%
|
9.30
|
10.00
|
9.30
|
9.30
|
9.32
|
9.30
|
20,060
|
|
4/20/2018
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6,500
|
|
4/19/2018
|
-0.75 / -6.98%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.00
|
10.00
|
3,500
|
|
4/18/2018
|
-0.80 / -6.93%
|
10.75
|
10.75
|
10.75
|
10.75
|
10.75
|
10.75
|
100
|
|
|