|
|
Closing price on 11/25/2020
|
|
| Open |
6.10 |
| High |
6.20 |
| Low |
5.90 |
| Volume |
294,800 |
| Split-adjusted Price |
3.97 |
|
|
TIG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/25/2020
|
-0.10 / -1.64%
|
6.10
|
6.20
|
5.90
|
6.00
|
6.03
|
3.97
|
294,800
|
|
|
11/24/2020
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.10
|
6.11
|
4.04
|
1,219,800
|
|
|
11/23/2020
|
+0.20 / +3.39%
|
5.90
|
6.20
|
5.90
|
6.10
|
6.07
|
4.04
|
1,435,200
|
|
|
11/20/2020
|
0.00 / 0.00%
|
5.80
|
6.00
|
5.80
|
5.90
|
5.91
|
3.91
|
1,288,700
|
|
|
11/19/2020
|
-0.10 / -1.67%
|
6.00
|
6.00
|
5.80
|
5.90
|
5.87
|
3.91
|
316,700
|
|
|
11/18/2020
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.80
|
6.00
|
5.92
|
3.97
|
524,400
|
|
|
11/17/2020
|
+0.30 / +5.26%
|
5.70
|
6.00
|
5.60
|
6.00
|
5.84
|
3.97
|
1,911,300
|
|
|
11/16/2020
|
-0.10 / -1.72%
|
5.80
|
5.80
|
5.60
|
5.70
|
5.69
|
3.77
|
283,800
|
|
|
11/13/2020
|
0.00 / 0.00%
|
5.70
|
5.80
|
5.60
|
5.80
|
5.71
|
3.84
|
522,000
|
|
|
11/12/2020
|
+0.10 / +1.75%
|
5.70
|
5.80
|
5.70
|
5.80
|
5.72
|
3.84
|
639,100
|
|
|
11/11/2020
|
0.00 / 0.00%
|
5.70
|
5.80
|
5.60
|
5.70
|
5.72
|
3.77
|
603,600
|
|
|
11/10/2020
|
+0.10 / +1.79%
|
5.60
|
5.80
|
5.60
|
5.70
|
5.71
|
3.77
|
838,010
|
|
|
11/9/2020
|
-0.10 / -1.75%
|
5.60
|
5.70
|
5.60
|
5.60
|
5.65
|
3.71
|
517,600
|
|
|
11/6/2020
|
-0.10 / -1.72%
|
5.80
|
5.80
|
5.60
|
5.70
|
5.62
|
3.77
|
676,200
|
|
|
11/5/2020
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.70
|
5.80
|
5.73
|
3.84
|
538,000
|
|
|
11/4/2020
|
-0.10 / -1.69%
|
5.90
|
5.90
|
5.60
|
5.80
|
5.72
|
3.84
|
870,800
|
|
|
11/3/2020
|
+0.40 / +7.27%
|
5.50
|
6.00
|
5.50
|
5.90
|
5.73
|
3.91
|
1,328,900
|
|
|
11/2/2020
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.40
|
5.50
|
5.47
|
3.64
|
501,900
|
|
|
10/30/2020
|
-0.20 / -3.51%
|
5.70
|
5.70
|
5.40
|
5.50
|
5.53
|
3.64
|
754,300
|
|
|
10/29/2020
|
-0.20 / -3.39%
|
5.80
|
5.90
|
5.60
|
5.70
|
5.73
|
3.77
|
1,018,000
|
|
|
10/28/2020
|
-0.50 / -7.81%
|
5.90
|
6.00
|
5.70
|
5.90
|
5.90
|
3.91
|
1,568,000
|
|
|
10/27/2020
|
-0.20 / -3.03%
|
6.60
|
6.60
|
6.40
|
6.40
|
6.45
|
3.84
|
2,055,017
|
|
|
10/26/2020
|
-0.10 / -1.49%
|
6.70
|
6.80
|
6.60
|
6.60
|
6.62
|
3.96
|
935,600
|
|
|
10/23/2020
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.73
|
4.02
|
830,700
|
|
|
10/22/2020
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.67
|
4.02
|
313,000
|
|
|
10/21/2020
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.72
|
4.02
|
1,142,000
|
|
|
10/20/2020
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.60
|
6.70
|
6.62
|
4.02
|
997,100
|
|
|
10/19/2020
|
0.00 / 0.00%
|
6.70
|
6.90
|
6.60
|
6.70
|
6.73
|
4.02
|
1,254,500
|
|
|
10/16/2020
|
-0.20 / -2.90%
|
6.90
|
6.90
|
6.70
|
6.70
|
6.80
|
4.02
|
1,793,900
|
|
|
10/15/2020
|
+0.10 / +1.47%
|
6.90
|
7.00
|
6.80
|
6.90
|
6.94
|
4.14
|
1,231,600
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
396,500
|
5.50
|
-3.51%
|
|
|
|
AGG
|
880,700
|
23.80
|
-2.26%
|
|
|
|
API
|
969,100
|
7.30
|
-5.19%
|
|
|
|
ASM
|
1,393,600
|
10.95
|
-1.35%
|
|
|
|
BCR
|
952,100
|
6.00
|
0.00%
|
|
|
|
BII
|
267,500
|
0.90
|
0.00%
|
|
|
|
BVL
|
7,600
|
10.80
|
0.00%
|
|
|
|
C21
|
2,000
|
17.00
|
0.00%
|
|
|
|
CCI
|
1,600
|
21.00
|
-2.33%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|