|
Closing price on 9/18/2018
|
|
| Open |
9.48 |
| High |
9.77 |
| Low |
8.90 |
| Volume |
4,850 |
| Split-adjusted Price |
9.69 |
|
|
TIE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/18/2018
|
+0.21 / +2.22%
|
9.48
|
9.77
|
8.90
|
9.69
|
9.69
|
9.69
|
4,850
|
|
|
9/17/2018
|
+0.61 / +6.88%
|
9.49
|
9.49
|
9.48
|
9.48
|
9.48
|
9.48
|
11,180
|
|
|
9/14/2018
|
0.00 / 0.00%
|
8.31
|
8.87
|
8.31
|
8.87
|
8.59
|
8.87
|
100
|
|
|
9/13/2018
|
+0.49 / +5.85%
|
8.30
|
8.87
|
8.30
|
8.87
|
8.87
|
8.87
|
20
|
|
|
9/12/2018
|
+0.53 / +6.75%
|
7.85
|
8.38
|
7.85
|
8.38
|
8.10
|
8.38
|
7,410
|
|
|
9/11/2018
|
+0.38 / +5.09%
|
6.96
|
7.85
|
6.96
|
7.85
|
7.41
|
7.85
|
10,430
|
|
|
9/10/2018
|
+0.37 / +5.21%
|
7.00
|
7.47
|
7.00
|
7.47
|
7.24
|
7.47
|
240
|
|
|
9/7/2018
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
200
|
|
|
9/6/2018
|
-0.05 / -0.70%
|
7.00
|
7.10
|
6.90
|
7.10
|
7.03
|
7.10
|
1,060
|
|
|
9/5/2018
|
+0.17 / +2.44%
|
6.50
|
7.15
|
6.50
|
7.15
|
6.83
|
7.15
|
240
|
|
|
9/4/2018
|
+0.18 / +2.65%
|
6.50
|
6.98
|
6.50
|
6.98
|
6.74
|
6.98
|
110
|
|
|
8/31/2018
|
+0.30 / +4.62%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
60
|
|
|
8/30/2018
|
-0.26 / -3.85%
|
6.51
|
6.51
|
6.50
|
6.50
|
6.50
|
6.50
|
2,000
|
|
|
8/29/2018
|
-0.08 / -1.17%
|
6.76
|
6.76
|
6.76
|
6.76
|
6.76
|
6.76
|
30
|
|
|
8/28/2018
|
+0.34 / +5.23%
|
6.84
|
6.84
|
6.84
|
6.84
|
6.84
|
6.84
|
10
|
|
|
8/27/2018
|
+0.01 / +0.15%
|
6.49
|
6.50
|
6.49
|
6.50
|
6.50
|
6.50
|
980
|
|
|
8/24/2018
|
-0.28 / -4.14%
|
6.31
|
6.49
|
6.31
|
6.49
|
6.49
|
6.49
|
20
|
|
|
8/23/2018
|
+0.37 / +5.78%
|
6.81
|
6.82
|
6.40
|
6.77
|
6.42
|
6.77
|
3,740
|
|
|
8/22/2018
|
+0.41 / +6.84%
|
6.40
|
6.40
|
5.98
|
6.40
|
6.39
|
6.40
|
23,640
|
|
|
8/21/2018
|
-0.44 / -6.84%
|
6.43
|
6.43
|
5.99
|
5.99
|
6.21
|
5.99
|
1,210
|
|
|
8/20/2018
|
+0.11 / +1.74%
|
6.49
|
6.49
|
6.43
|
6.43
|
6.46
|
6.43
|
1,210
|
|
|
8/17/2018
|
0.00 / 0.00%
|
6.74
|
6.74
|
6.32
|
6.32
|
6.53
|
6.32
|
3,050
|
|
|
8/16/2018
|
-0.47 / -6.92%
|
6.32
|
6.90
|
6.32
|
6.32
|
6.39
|
6.32
|
3,600
|
|
|
8/15/2018
|
+0.40 / +6.26%
|
6.00
|
6.79
|
6.00
|
6.79
|
6.79
|
6.79
|
20
|
|
|
8/14/2018
|
+0.17 / +2.73%
|
6.23
|
6.42
|
5.81
|
6.39
|
6.32
|
6.39
|
1,900
|
|
|
8/13/2018
|
+0.03 / +0.48%
|
5.98
|
6.22
|
5.98
|
6.22
|
6.22
|
6.22
|
40
|
|
|
8/10/2018
|
-0.21 / -3.28%
|
5.96
|
6.19
|
5.96
|
6.19
|
6.08
|
6.19
|
1,030
|
|
|
8/9/2018
|
+0.01 / +0.16%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
10
|
|
|
8/8/2018
|
-0.05 / -0.78%
|
6.39
|
6.39
|
6.39
|
6.39
|
6.39
|
6.39
|
200
|
|
|
8/7/2018
|
+0.33 / +5.40%
|
5.78
|
6.52
|
5.78
|
6.44
|
6.44
|
6.44
|
30
|
|
|