Closing price on 6/22/2022
|
|
Open |
3.90 |
High |
4.30 |
Low |
3.70 |
Volume |
2,600 |
Split-adjusted Price |
4.30 |
|
|
TIE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/22/2022
|
0.00 / 0.00%
|
3.90
|
4.30
|
3.70
|
4.30
|
3.80
|
4.30
|
2,600
|
|
6/21/2022
|
+0.20 / +4.65%
|
4.30
|
4.60
|
4.00
|
4.50
|
4.30
|
4.50
|
1,500
|
|
6/20/2022
|
-0.30 / -6.67%
|
4.40
|
4.40
|
4.20
|
4.20
|
4.30
|
4.20
|
4,900
|
|
6/17/2022
|
-0.10 / -2.04%
|
4.80
|
4.80
|
4.30
|
4.80
|
4.50
|
4.80
|
1,100
|
|
6/16/2022
|
+0.40 / +8.89%
|
4.50
|
4.90
|
4.50
|
4.90
|
4.90
|
4.90
|
26,100
|
|
6/15/2022
|
-0.40 / -8.16%
|
4.90
|
4.90
|
4.50
|
4.50
|
4.50
|
4.50
|
2,900
|
|
6/14/2022
|
+0.50 / +10.87%
|
4.50
|
5.10
|
4.50
|
5.10
|
4.90
|
5.10
|
400
|
|
6/13/2022
|
-0.40 / -8.00%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
100
|
|
6/10/2022
|
-0.20 / -3.85%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
100
|
|
6/9/2022
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
100
|
|
6/8/2022
|
+0.30 / +6.12%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
100
|
|
6/7/2022
|
+0.50 / +11.36%
|
4.40
|
5.00
|
4.40
|
4.90
|
4.90
|
4.90
|
3,700
|
|
6/6/2022
|
-0.30 / -6.38%
|
4.60
|
4.60
|
4.40
|
4.40
|
4.40
|
4.40
|
1,500
|
|
6/3/2022
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
0
|
|
6/2/2022
|
-0.10 / -2.08%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
100
|
|
6/1/2022
|
+0.30 / +6.67%
|
4.80
|
4.90
|
4.80
|
4.80
|
4.80
|
4.80
|
3,900
|
|
5/31/2022
|
-0.30 / -6.25%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
200
|
|
5/30/2022
|
+0.20 / +4.35%
|
4.60
|
4.80
|
4.50
|
4.80
|
4.80
|
4.80
|
5,000
|
|
5/27/2022
|
+0.20 / +4.44%
|
4.50
|
4.70
|
4.50
|
4.70
|
4.60
|
4.70
|
800
|
|
5/26/2022
|
-0.20 / -4.35%
|
4.50
|
4.50
|
4.40
|
4.40
|
4.50
|
4.40
|
6,800
|
|
5/25/2022
|
-0.10 / -2.17%
|
4.70
|
4.70
|
4.50
|
4.50
|
4.60
|
4.50
|
700
|
|
5/24/2022
|
+0.10 / +2.17%
|
4.60
|
4.70
|
4.60
|
4.70
|
4.60
|
4.70
|
1,200
|
|
5/23/2022
|
+0.20 / +4.55%
|
4.50
|
4.80
|
4.50
|
4.60
|
4.60
|
4.60
|
5,200
|
|
5/20/2022
|
+0.20 / +4.35%
|
4.80
|
4.80
|
4.40
|
4.80
|
4.40
|
4.80
|
11,100
|
|
5/19/2022
|
-0.50 / -10.00%
|
4.90
|
4.90
|
4.50
|
4.50
|
4.60
|
4.50
|
1,700
|
|
5/18/2022
|
0.00 / 0.00%
|
4.40
|
5.00
|
4.40
|
5.00
|
5.00
|
5.00
|
3,200
|
|
5/17/2022
|
+0.60 / +13.64%
|
4.90
|
5.00
|
4.90
|
5.00
|
5.00
|
5.00
|
6,000
|
|
5/16/2022
|
+0.40 / +8.70%
|
4.20
|
5.00
|
4.20
|
5.00
|
4.40
|
5.00
|
1,500
|
|
5/13/2022
|
-0.10 / -2.04%
|
4.70
|
4.90
|
4.50
|
4.80
|
4.60
|
4.80
|
4,400
|
|
5/12/2022
|
-0.40 / -7.69%
|
5.00
|
5.00
|
4.80
|
4.80
|
4.90
|
4.80
|
3,900
|
|
|