|
Closing price on 8/31/2012
|
|
| Open |
8.60 |
| High |
9.00 |
| Low |
8.60 |
| Volume |
4,020 |
| Split-adjusted Price |
5.96 |
|
|
TIE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/31/2012
|
+0.10 / +1.12%
|
8.60
|
9.00
|
8.60
|
9.00
|
9.00
|
5.96
|
4,020
|
|
|
8/30/2012
|
-0.40 / -4.30%
|
8.90
|
9.30
|
8.90
|
8.90
|
8.90
|
5.89
|
23,720
|
|
|
8/29/2012
|
0.00 / 0.00%
|
9.30
|
9.40
|
8.90
|
9.30
|
9.30
|
6.16
|
22,670
|
|
|
8/28/2012
|
+0.10 / +1.09%
|
8.80
|
9.30
|
8.80
|
9.30
|
9.30
|
6.16
|
13,450
|
|
|
8/27/2012
|
-0.10 / -1.08%
|
9.30
|
9.30
|
9.20
|
9.20
|
9.20
|
6.09
|
520
|
|
|
8/24/2012
|
+0.20 / +2.20%
|
8.80
|
9.30
|
8.70
|
9.30
|
9.30
|
6.16
|
35,980
|
|
|
8/23/2012
|
-0.40 / -4.21%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
6.02
|
1,000
|
|
|
8/22/2012
|
0.00 / 0.00%
|
9.10
|
9.80
|
9.10
|
9.50
|
9.50
|
6.29
|
42,320
|
|
|
8/21/2012
|
-0.50 / -5.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
6.29
|
8,500
|
|
|
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
|
|
|