|
Closing price on 6/8/2010
|
|
| Open |
24.30 |
| High |
24.80 |
| Low |
24.00 |
| Volume |
25,750 |
| Split-adjusted Price |
12.93 |
|
|
TIE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/8/2010
|
-0.10 / -0.41%
|
24.30
|
24.80
|
24.00
|
24.20
|
24.20
|
12.93
|
25,750
|
|
|
6/7/2010
|
-1.20 / -4.71%
|
24.40
|
24.90
|
24.30
|
24.30
|
24.30
|
12.99
|
86,390
|
|
|
6/4/2010
|
-0.70 / -2.67%
|
26.20
|
26.50
|
25.40
|
25.50
|
25.50
|
13.63
|
44,080
|
|
|
6/3/2010
|
0.00 / 0.00%
|
26.90
|
26.90
|
26.20
|
26.20
|
26.20
|
14.00
|
49,300
|
|
|
6/2/2010
|
+0.20 / +0.77%
|
26.00
|
26.30
|
25.80
|
26.20
|
26.20
|
14.00
|
58,790
|
|
|
6/1/2010
|
-0.10 / -0.38%
|
25.30
|
26.40
|
25.30
|
26.00
|
26.00
|
13.89
|
66,420
|
|
|
5/31/2010
|
-0.90 / -3.33%
|
27.00
|
27.10
|
25.70
|
26.10
|
26.10
|
13.95
|
46,810
|
|
|
5/28/2010
|
+1.20 / +4.65%
|
27.00
|
27.00
|
26.50
|
27.00
|
27.00
|
14.43
|
122,740
|
|
|
5/27/2010
|
+0.60 / +2.38%
|
25.00
|
26.00
|
25.00
|
25.80
|
25.80
|
13.79
|
54,230
|
|
|
5/26/2010
|
+1.20 / +5.00%
|
24.00
|
25.20
|
23.80
|
25.20
|
25.20
|
13.47
|
125,240
|
|
|
5/25/2010
|
+0.80 / +3.45%
|
23.00
|
24.30
|
23.00
|
24.00
|
24.00
|
12.83
|
90,620
|
|
|
5/24/2010
|
-1.10 / -4.53%
|
24.00
|
24.10
|
23.10
|
23.20
|
23.20
|
12.40
|
124,980
|
|
|
5/21/2010
|
-1.20 / -4.71%
|
24.30
|
24.90
|
24.30
|
24.30
|
24.30
|
12.99
|
45,110
|
|
|
5/20/2010
|
0.00 / 0.00%
|
24.40
|
25.60
|
24.30
|
25.50
|
25.50
|
13.63
|
65,850
|
|
|
5/19/2010
|
-1.80 / -6.59%
|
26.00
|
26.10
|
25.50
|
25.50
|
25.50
|
13.63
|
65,650
|
|
|
5/18/2010
|
+0.20 / +0.74%
|
26.50
|
27.40
|
26.00
|
27.30
|
27.30
|
14.32
|
20,410
|
|
|
5/17/2010
|
-0.70 / -2.52%
|
28.00
|
28.00
|
26.50
|
27.10
|
27.10
|
14.22
|
52,710
|
|
|
5/14/2010
|
+0.30 / +1.09%
|
27.20
|
28.00
|
27.20
|
27.80
|
27.80
|
14.58
|
47,950
|
|
|
5/13/2010
|
-1.00 / -3.51%
|
27.10
|
29.70
|
27.10
|
27.50
|
27.50
|
14.43
|
230,170
|
|
|
5/12/2010
|
-1.50 / -5.00%
|
29.30
|
29.50
|
28.50
|
28.50
|
28.50
|
14.95
|
80,430
|
|
|
5/11/2010
|
-1.40 / -4.46%
|
32.00
|
32.00
|
30.00
|
30.00
|
30.00
|
15.74
|
121,330
|
|
|
5/10/2010
|
-1.60 / -4.85%
|
31.50
|
32.00
|
31.40
|
31.40
|
31.40
|
16.47
|
95,110
|
|
|
5/7/2010
|
-0.70 / -2.08%
|
34.00
|
34.50
|
32.70
|
33.00
|
33.00
|
17.31
|
345,800
|
|
|
5/6/2010
|
+1.60 / +4.98%
|
33.70
|
33.70
|
33.70
|
33.70
|
33.70
|
17.68
|
36,360
|
|
|
5/5/2010
|
+1.50 / +4.90%
|
30.60
|
32.10
|
30.60
|
32.10
|
32.10
|
16.84
|
201,690
|
|
|
5/4/2010
|
0.00 / 0.00%
|
31.50
|
31.50
|
30.60
|
30.60
|
30.60
|
16.05
|
150,090
|
|
|
4/29/2010
|
+0.60 / +2.00%
|
30.80
|
30.90
|
30.30
|
30.60
|
30.60
|
16.05
|
139,370
|
|
|
4/28/2010
|
0.00 / 0.00%
|
29.20
|
31.20
|
29.20
|
30.00
|
30.00
|
15.74
|
116,850
|
|
|
4/27/2010
|
+1.40 / +4.90%
|
29.00
|
30.00
|
28.50
|
30.00
|
30.00
|
15.74
|
185,790
|
|
|
4/26/2010
|
+0.10 / +0.35%
|
28.30
|
29.60
|
28.30
|
28.60
|
28.60
|
15.00
|
130,400
|
|
|