|
Closing price on 8/6/2014
|
|
| Open |
15.90 |
| High |
16.00 |
| Low |
15.70 |
| Volume |
12,030 |
| Split-adjusted Price |
12.52 |
|
|
TIE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/6/2014
|
-0.10 / -0.62%
|
15.90
|
16.00
|
15.70
|
16.00
|
16.00
|
12.52
|
12,030
|
|
|
8/5/2014
|
0.00 / 0.00%
|
15.80
|
16.10
|
15.80
|
16.10
|
16.10
|
12.59
|
16,090
|
|
|
8/4/2014
|
-0.10 / -0.62%
|
16.20
|
16.30
|
16.00
|
16.10
|
16.10
|
12.59
|
51,110
|
|
|
8/1/2014
|
+1.00 / +6.58%
|
15.30
|
16.20
|
15.20
|
16.20
|
16.20
|
12.67
|
78,370
|
|
|
7/31/2014
|
+0.40 / +2.70%
|
14.80
|
15.20
|
14.80
|
15.20
|
15.20
|
11.89
|
28,990
|
|
|
7/30/2014
|
+0.10 / +0.68%
|
14.80
|
14.90
|
14.70
|
14.80
|
14.80
|
11.58
|
9,560
|
|
|
7/29/2014
|
0.00 / 0.00%
|
14.30
|
14.90
|
14.30
|
14.70
|
14.70
|
11.50
|
10,040
|
|
|
7/28/2014
|
-0.70 / -4.55%
|
15.10
|
15.30
|
14.40
|
14.70
|
14.70
|
11.50
|
29,700
|
|
|
7/25/2014
|
-0.20 / -1.28%
|
15.60
|
15.70
|
15.40
|
15.40
|
15.40
|
12.05
|
12,020
|
|
|
7/24/2014
|
+0.10 / +0.65%
|
15.50
|
15.60
|
15.50
|
15.60
|
15.60
|
12.20
|
43,890
|
|
|
7/23/2014
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.20
|
15.50
|
15.50
|
12.12
|
36,460
|
|
|
7/22/2014
|
-0.30 / -1.90%
|
15.60
|
15.60
|
15.10
|
15.50
|
15.50
|
12.12
|
27,000
|
|
|
7/21/2014
|
-0.10 / -0.63%
|
16.00
|
16.00
|
15.70
|
15.80
|
15.80
|
12.36
|
45,350
|
|
|
7/18/2014
|
-0.20 / -1.24%
|
15.90
|
16.10
|
15.80
|
15.90
|
15.90
|
12.44
|
51,320
|
|
|
7/17/2014
|
+0.20 / +1.26%
|
15.90
|
16.20
|
15.90
|
16.10
|
16.10
|
12.59
|
43,370
|
|
|
7/16/2014
|
-0.30 / -1.85%
|
16.20
|
16.40
|
15.90
|
15.90
|
15.90
|
12.44
|
35,840
|
|
|
7/15/2014
|
+0.50 / +3.18%
|
15.90
|
16.30
|
15.70
|
16.20
|
16.20
|
12.67
|
59,740
|
|
|
7/14/2014
|
0.00 / 0.00%
|
15.70
|
15.80
|
15.50
|
15.70
|
15.70
|
12.28
|
40,130
|
|
|
7/11/2014
|
+0.10 / +0.64%
|
15.70
|
15.70
|
15.30
|
15.70
|
15.70
|
12.28
|
58,230
|
|
|
7/10/2014
|
-0.60 / -3.70%
|
15.60
|
16.10
|
15.40
|
15.60
|
15.60
|
12.20
|
69,960
|
|
|
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
|
|
|