|
Closing price on 9/26/2014
|
|
| Open |
17.60 |
| High |
17.60 |
| Low |
17.00 |
| Volume |
15,230 |
| Split-adjusted Price |
13.30 |
|
|
TIE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/26/2014
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.00
|
17.00
|
17.00
|
13.30
|
15,230
|
|
|
9/25/2014
|
+0.50 / +3.03%
|
16.60
|
17.00
|
16.50
|
17.00
|
17.00
|
13.30
|
6,060
|
|
|
9/24/2014
|
-0.40 / -2.37%
|
17.00
|
17.50
|
16.50
|
16.50
|
16.50
|
12.91
|
43,740
|
|
|
9/23/2014
|
-0.10 / -0.59%
|
16.20
|
17.40
|
16.20
|
16.90
|
16.90
|
13.22
|
13,780
|
|
|
9/22/2014
|
-0.90 / -5.03%
|
17.90
|
18.00
|
17.00
|
17.00
|
17.00
|
13.30
|
21,510
|
|
|
9/19/2014
|
+0.40 / +2.29%
|
17.90
|
18.00
|
17.20
|
17.90
|
17.90
|
14.00
|
18,740
|
|
|
9/18/2014
|
+0.10 / +0.57%
|
18.30
|
18.60
|
17.50
|
17.50
|
17.50
|
13.69
|
112,100
|
|
|
9/17/2014
|
+1.10 / +6.75%
|
16.40
|
17.40
|
16.40
|
17.40
|
17.40
|
13.61
|
114,160
|
|
|
9/16/2014
|
+0.20 / +1.24%
|
16.10
|
16.30
|
16.00
|
16.30
|
16.30
|
12.75
|
31,140
|
|
|
9/15/2014
|
+0.10 / +0.63%
|
16.00
|
16.10
|
15.90
|
16.10
|
16.10
|
12.59
|
34,500
|
|
|
9/12/2014
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.00
|
16.00
|
16.00
|
12.52
|
20,340
|
|
|
9/11/2014
|
-0.10 / -0.62%
|
16.00
|
16.00
|
15.90
|
16.00
|
16.00
|
12.52
|
34,800
|
|
|
9/10/2014
|
+0.10 / +0.63%
|
15.80
|
16.10
|
15.80
|
16.10
|
16.10
|
12.59
|
7,350
|
|
|
9/9/2014
|
-0.10 / -0.62%
|
16.20
|
16.30
|
15.70
|
16.00
|
16.00
|
12.52
|
53,920
|
|
|
9/8/2014
|
-0.10 / -0.62%
|
16.10
|
16.10
|
15.90
|
16.10
|
16.10
|
12.59
|
31,330
|
|
|
9/5/2014
|
0.00 / 0.00%
|
15.90
|
16.20
|
15.90
|
16.20
|
16.20
|
12.67
|
12,000
|
|
|
9/4/2014
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.00
|
16.20
|
16.20
|
12.67
|
3,620
|
|
|
9/3/2014
|
+0.30 / +1.89%
|
16.50
|
16.50
|
15.90
|
16.20
|
16.20
|
12.67
|
29,130
|
|
|
8/29/2014
|
-0.10 / -0.63%
|
15.90
|
16.10
|
15.80
|
15.90
|
15.90
|
12.44
|
14,740
|
|
|
8/28/2014
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.90
|
16.00
|
16.00
|
12.52
|
28,210
|
|
|
8/27/2014
|
-0.20 / -1.23%
|
16.20
|
16.20
|
16.00
|
16.00
|
16.00
|
12.52
|
22,780
|
|
|
8/26/2014
|
+0.10 / +0.62%
|
16.40
|
16.50
|
16.00
|
16.20
|
16.20
|
12.67
|
31,720
|
|
|
8/25/2014
|
+0.20 / +1.26%
|
15.90
|
16.30
|
15.90
|
16.10
|
16.10
|
12.59
|
47,510
|
|
|
8/22/2014
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.70
|
15.90
|
15.90
|
12.44
|
26,710
|
|
|
8/21/2014
|
-0.10 / -0.63%
|
16.00
|
16.00
|
15.70
|
15.90
|
15.90
|
12.44
|
34,680
|
|
|
8/20/2014
|
+0.10 / +0.63%
|
15.60
|
16.00
|
15.60
|
16.00
|
16.00
|
12.52
|
6,010
|
|
|
8/19/2014
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.70
|
15.90
|
15.90
|
12.44
|
40,480
|
|
|
8/18/2014
|
+0.30 / +1.92%
|
15.60
|
15.90
|
15.60
|
15.90
|
15.90
|
12.44
|
37,970
|
|
|
8/15/2014
|
-0.30 / -1.89%
|
15.90
|
15.90
|
15.50
|
15.60
|
15.60
|
12.20
|
20,090
|
|
|
8/14/2014
|
+0.40 / +2.58%
|
15.40
|
15.90
|
15.40
|
15.90
|
15.90
|
12.44
|
38,480
|
|
|