|
Closing price on 7/9/2014
|
|
| Open |
15.20 |
| High |
16.20 |
| Low |
15.20 |
| Volume |
70,330 |
| Split-adjusted Price |
12.67 |
|
|
TIE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/9/2014
|
+0.80 / +5.19%
|
15.20
|
16.20
|
15.20
|
16.20
|
16.20
|
12.67
|
70,330
|
|
|
7/8/2014
|
0.00 / 0.00%
|
15.30
|
15.40
|
15.10
|
15.40
|
15.40
|
12.05
|
21,620
|
|
|
7/7/2014
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.10
|
15.40
|
15.40
|
12.05
|
85,610
|
|
|
7/4/2014
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.00
|
15.40
|
15.40
|
12.05
|
55,810
|
|
|
7/3/2014
|
+0.20 / +1.32%
|
15.20
|
15.80
|
14.80
|
15.40
|
15.40
|
12.05
|
96,010
|
|
|
7/2/2014
|
+0.10 / +0.66%
|
15.20
|
15.20
|
15.00
|
15.20
|
15.20
|
11.89
|
29,280
|
|
|
7/1/2014
|
+0.20 / +1.34%
|
14.90
|
15.30
|
14.90
|
15.10
|
15.10
|
11.81
|
8,910
|
|
|
6/30/2014
|
-0.40 / -2.61%
|
15.10
|
15.10
|
14.90
|
14.90
|
14.90
|
11.66
|
25,850
|
|
|
6/27/2014
|
0.00 / 0.00%
|
15.00
|
15.30
|
15.00
|
15.30
|
15.30
|
11.97
|
3,290
|
|
|
6/26/2014
|
+0.40 / +2.68%
|
14.90
|
15.50
|
14.90
|
15.30
|
15.30
|
11.97
|
17,900
|
|
|
6/25/2014
|
+0.20 / +1.36%
|
14.70
|
14.90
|
14.70
|
14.90
|
14.90
|
11.66
|
10,870
|
|
|
6/24/2014
|
+0.10 / +0.68%
|
14.50
|
14.70
|
14.50
|
14.70
|
14.70
|
11.50
|
20,310
|
|
|
6/23/2014
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
11.42
|
6,200
|
|
|
6/20/2014
|
-0.10 / -0.68%
|
14.40
|
14.50
|
14.40
|
14.50
|
14.50
|
11.34
|
33,710
|
|
|
6/19/2014
|
-0.10 / -0.68%
|
14.60
|
14.60
|
14.00
|
14.60
|
14.60
|
11.42
|
45,000
|
|
|
6/18/2014
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.50
|
14.70
|
14.70
|
11.50
|
31,460
|
|
|
6/17/2014
|
0.00 / 0.00%
|
14.60
|
14.70
|
14.40
|
14.70
|
14.70
|
11.50
|
25,510
|
|
|
6/16/2014
|
0.00 / 0.00%
|
14.60
|
14.80
|
14.40
|
14.70
|
14.70
|
11.50
|
42,580
|
|
|
6/13/2014
|
0.00 / 0.00%
|
14.50
|
14.70
|
14.50
|
14.70
|
14.70
|
11.50
|
21,210
|
|
|
6/12/2014
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.50
|
14.70
|
14.70
|
11.50
|
21,280
|
|
|
6/11/2014
|
-0.10 / -0.68%
|
14.50
|
14.80
|
14.50
|
14.70
|
14.70
|
11.50
|
8,520
|
|
|
6/10/2014
|
-0.10 / -0.67%
|
14.60
|
14.90
|
14.40
|
14.80
|
14.80
|
11.58
|
23,330
|
|
|
6/9/2014
|
0.00 / 0.00%
|
14.30
|
15.30
|
14.30
|
14.90
|
14.90
|
11.66
|
3,810
|
|
|
6/6/2014
|
0.00 / 0.00%
|
14.70
|
14.90
|
14.70
|
14.90
|
14.90
|
11.66
|
6,600
|
|
|
6/5/2014
|
+0.30 / +2.05%
|
14.60
|
14.90
|
14.20
|
14.90
|
14.90
|
11.66
|
29,680
|
|
|
6/4/2014
|
-0.30 / -2.01%
|
14.80
|
14.80
|
14.20
|
14.60
|
14.60
|
11.42
|
7,000
|
|
|
6/3/2014
|
+0.20 / +1.36%
|
15.00
|
15.00
|
14.70
|
14.90
|
14.90
|
11.66
|
2,570
|
|
|
6/2/2014
|
-0.70 / -4.55%
|
15.30
|
15.30
|
14.60
|
14.70
|
14.70
|
11.50
|
31,950
|
|
|
5/30/2014
|
+0.70 / +4.76%
|
14.70
|
15.40
|
14.60
|
15.40
|
15.40
|
12.05
|
43,530
|
|
|
5/29/2014
|
-0.20 / -1.34%
|
14.60
|
15.00
|
14.60
|
14.70
|
14.70
|
11.50
|
24,800
|
|
|