|
Closing price on 8/20/2012
|
|
| Open |
9.40 |
| High |
10.00 |
| Low |
9.40 |
| Volume |
8,020 |
| Split-adjusted Price |
6.62 |
|
|
TIE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/20/2012
|
+0.40 / +4.17%
|
9.40
|
10.00
|
9.40
|
10.00
|
10.00
|
6.62
|
8,020
|
|
|
8/17/2012
|
-0.40 / -4.00%
|
10.20
|
10.20
|
9.60
|
9.60
|
9.60
|
6.36
|
29,010
|
|
|
8/16/2012
|
-0.10 / -0.99%
|
9.70
|
10.10
|
9.70
|
10.00
|
10.00
|
6.62
|
16,790
|
|
|
8/15/2012
|
-0.10 / -0.98%
|
9.70
|
10.20
|
9.70
|
10.10
|
10.10
|
6.69
|
9,530
|
|
|
8/14/2012
|
-0.10 / -0.97%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.20
|
6.75
|
240
|
|
|
8/13/2012
|
+0.10 / +0.98%
|
10.30
|
10.30
|
9.90
|
10.30
|
10.30
|
6.82
|
35,570
|
|
|
8/10/2012
|
-0.10 / -0.97%
|
10.10
|
10.20
|
10.10
|
10.20
|
10.20
|
6.75
|
180
|
|
|
8/9/2012
|
-0.10 / -0.96%
|
10.20
|
10.40
|
10.10
|
10.30
|
10.30
|
6.82
|
2,850
|
|
|
8/8/2012
|
+0.10 / +0.97%
|
10.30
|
10.50
|
9.90
|
10.40
|
10.40
|
6.89
|
4,460
|
|
|
8/7/2012
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.20
|
10.30
|
10.30
|
6.82
|
2,150
|
|
|
8/6/2012
|
+0.30 / +3.00%
|
10.00
|
10.30
|
9.70
|
10.30
|
10.30
|
6.82
|
11,710
|
|
|
8/3/2012
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.00
|
10.00
|
10.00
|
6.62
|
1,680
|
|
|
8/2/2012
|
-0.50 / -4.76%
|
10.20
|
10.50
|
10.00
|
10.00
|
10.00
|
6.62
|
35,590
|
|
|
8/1/2012
|
-0.10 / -0.94%
|
10.20
|
10.70
|
10.20
|
10.50
|
10.50
|
6.95
|
14,530
|
|
|
7/31/2012
|
+0.10 / +0.95%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
7.02
|
10
|
|
|
7/30/2012
|
-0.10 / -0.94%
|
10.60
|
10.60
|
10.40
|
10.50
|
10.50
|
6.95
|
14,300
|
|
|
7/27/2012
|
+0.30 / +2.91%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
7.02
|
14,450
|
|
|
7/26/2012
|
-0.40 / -3.74%
|
10.80
|
10.90
|
10.30
|
10.30
|
10.30
|
6.82
|
21,200
|
|
|
7/25/2012
|
-0.10 / -0.93%
|
10.80
|
10.90
|
10.30
|
10.70
|
10.70
|
7.08
|
12,250
|
|
|
7/24/2012
|
-0.10 / -0.92%
|
11.00
|
11.00
|
10.40
|
10.80
|
10.80
|
7.15
|
30,030
|
|
|
7/23/2012
|
-0.30 / -2.68%
|
11.40
|
11.70
|
10.70
|
10.90
|
10.90
|
7.22
|
13,910
|
|
|
7/20/2012
|
+0.10 / +0.90%
|
11.30
|
11.40
|
10.70
|
11.20
|
11.20
|
7.41
|
10,220
|
|
|
7/19/2012
|
+0.50 / +4.72%
|
10.30
|
11.10
|
10.30
|
11.10
|
11.10
|
7.35
|
9,730
|
|
|
7/18/2012
|
-0.50 / -4.50%
|
11.00
|
11.00
|
10.60
|
10.60
|
10.60
|
7.02
|
22,300
|
|
|
7/17/2012
|
-0.20 / -1.77%
|
11.10
|
11.40
|
10.80
|
11.10
|
11.10
|
7.35
|
4,290
|
|
|
7/16/2012
|
-0.30 / -2.59%
|
11.80
|
11.80
|
11.10
|
11.30
|
11.30
|
7.48
|
2,800
|
|
|
7/13/2012
|
+0.30 / +2.65%
|
11.30
|
11.60
|
11.30
|
11.60
|
11.60
|
7.68
|
4,700
|
|
|
7/12/2012
|
+0.30 / +2.73%
|
10.90
|
11.30
|
10.90
|
11.30
|
11.30
|
7.48
|
7,130
|
|
|
7/11/2012
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.28
|
0
|
|
|
7/10/2012
|
0.00 / 0.00%
|
11.10
|
11.10
|
10.50
|
11.00
|
11.00
|
7.28
|
5,710
|
|
|