|
|
Closing price on 12/21/2022
|
|
| Open |
8.20 |
| High |
9.00 |
| Low |
8.10 |
| Volume |
1,332,400 |
| Split-adjusted Price |
7.80 |
|
|
TIG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/21/2022
|
+0.40 / +4.88%
|
8.20
|
9.00
|
8.10
|
8.60
|
8.51
|
7.80
|
1,332,400
|
|
|
12/20/2022
|
-0.70 / -7.87%
|
8.70
|
8.80
|
8.10
|
8.20
|
8.34
|
7.44
|
1,713,300
|
|
|
12/19/2022
|
-0.20 / -2.20%
|
9.10
|
9.30
|
8.90
|
8.90
|
9.11
|
8.07
|
1,216,500
|
|
|
12/16/2022
|
+0.20 / +2.25%
|
8.70
|
9.10
|
8.60
|
9.10
|
8.92
|
8.25
|
1,619,800
|
|
|
12/15/2022
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.60
|
8.90
|
8.75
|
8.07
|
1,346,700
|
|
|
12/14/2022
|
-0.40 / -4.30%
|
9.40
|
9.60
|
8.90
|
8.90
|
9.26
|
8.07
|
2,099,200
|
|
|
12/13/2022
|
+0.40 / +4.49%
|
9.20
|
9.30
|
8.20
|
9.30
|
8.69
|
8.43
|
1,698,900
|
|
|
12/12/2022
|
+0.80 / +9.88%
|
8.40
|
8.90
|
8.40
|
8.90
|
8.86
|
8.07
|
1,783,100
|
|
|
12/9/2022
|
+0.70 / +9.46%
|
7.80
|
8.10
|
7.60
|
8.10
|
8.08
|
7.34
|
1,869,700
|
|
|
12/8/2022
|
+0.60 / +8.82%
|
6.80
|
7.40
|
6.70
|
7.40
|
7.32
|
6.71
|
1,126,600
|
|
|
12/7/2022
|
-0.60 / -8.11%
|
7.40
|
7.50
|
6.80
|
6.80
|
7.11
|
6.17
|
1,417,300
|
|
|
12/6/2022
|
-0.60 / -7.50%
|
8.00
|
8.10
|
7.20
|
7.40
|
7.73
|
6.71
|
1,526,500
|
|
|
12/5/2022
|
0.00 / 0.00%
|
8.10
|
8.30
|
7.80
|
8.00
|
8.06
|
7.25
|
1,459,000
|
|
|
12/2/2022
|
+0.40 / +5.26%
|
7.60
|
8.00
|
7.30
|
8.00
|
7.64
|
7.25
|
1,149,300
|
|
|
12/1/2022
|
+0.30 / +4.11%
|
7.30
|
8.00
|
7.30
|
7.60
|
7.61
|
6.89
|
1,816,700
|
|
|
11/30/2022
|
-0.10 / -1.35%
|
7.40
|
7.50
|
7.00
|
7.30
|
7.23
|
6.62
|
849,000
|
|
|
11/29/2022
|
+0.10 / +1.37%
|
7.30
|
7.70
|
6.90
|
7.40
|
7.30
|
6.71
|
1,421,300
|
|
|
11/28/2022
|
+0.60 / +8.96%
|
6.70
|
7.30
|
6.70
|
7.30
|
7.12
|
6.62
|
1,209,000
|
|
|
11/25/2022
|
+0.40 / +6.35%
|
6.30
|
6.70
|
6.30
|
6.70
|
6.54
|
6.08
|
1,431,600
|
|
|
11/24/2022
|
-0.10 / -1.56%
|
5.90
|
6.30
|
5.80
|
6.30
|
6.10
|
5.71
|
1,142,300
|
|
|
11/23/2022
|
-0.10 / -1.54%
|
6.10
|
6.60
|
6.10
|
6.40
|
6.35
|
5.80
|
1,080,500
|
|
|
11/22/2022
|
+0.20 / +3.17%
|
6.30
|
6.80
|
6.00
|
6.50
|
6.44
|
5.89
|
2,563,600
|
|
|
11/21/2022
|
+0.20 / +3.28%
|
6.00
|
6.40
|
5.50
|
6.30
|
6.20
|
5.71
|
1,467,800
|
|
|
11/18/2022
|
+0.40 / +7.02%
|
5.70
|
6.10
|
5.30
|
6.10
|
5.68
|
5.53
|
1,228,400
|
|
|
11/17/2022
|
+0.20 / +3.64%
|
5.50
|
5.90
|
5.30
|
5.70
|
5.66
|
5.17
|
863,900
|
|
|
11/16/2022
|
+0.50 / +10.00%
|
4.50
|
5.50
|
4.50
|
5.50
|
4.88
|
4.99
|
1,666,100
|
|
|
11/15/2022
|
+0.30 / +6.38%
|
4.30
|
5.10
|
4.30
|
5.00
|
4.76
|
4.53
|
1,248,400
|
|
|
11/14/2022
|
-0.50 / -9.62%
|
4.90
|
4.90
|
4.70
|
4.70
|
4.73
|
4.26
|
600,400
|
|
|
11/11/2022
|
-0.50 / -8.77%
|
5.70
|
5.90
|
5.20
|
5.20
|
5.33
|
4.72
|
932,700
|
|
|
11/10/2022
|
-0.60 / -9.52%
|
6.00
|
6.20
|
5.70
|
5.70
|
5.80
|
5.17
|
485,800
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,779,000
|
7.50
|
1.35%
|
|
|
|
AGG
|
472,300
|
15.80
|
-1.56%
|
|
|
|
API
|
603,000
|
7.90
|
-3.66%
|
|
|
|
ASM
|
450,700
|
8.75
|
-1.13%
|
|
|
|
BCR
|
1,032,800
|
4.70
|
-4.08%
|
|
|
|
BII
|
536,200
|
0.70
|
16.67%
|
|
|
|
BVL
|
8,600
|
9.30
|
-2.11%
|
|
|
|
C21
|
0
|
16.70
|
0.00%
|
|
|
|
CCI
|
8,500
|
22.90
|
5.77%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|