|
|
Closing price on 2/6/2023
|
|
| Open |
8.70 |
| High |
8.90 |
| Low |
8.60 |
| Volume |
698,500 |
| Split-adjusted Price |
7.98 |
|
|
TIG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/6/2023
|
0.00 / 0.00%
|
8.70
|
8.90
|
8.60
|
8.80
|
8.79
|
7.98
|
698,500
|
|
|
2/3/2023
|
+0.30 / +3.53%
|
8.50
|
8.90
|
8.50
|
8.80
|
8.71
|
7.98
|
1,150,900
|
|
|
2/2/2023
|
-0.50 / -5.56%
|
9.00
|
9.10
|
8.50
|
8.50
|
8.78
|
7.71
|
1,215,800
|
|
|
2/1/2023
|
-0.40 / -4.26%
|
9.50
|
9.80
|
8.90
|
9.00
|
9.49
|
8.16
|
1,579,300
|
|
|
1/31/2023
|
+0.70 / +8.05%
|
8.70
|
9.40
|
8.60
|
9.40
|
9.05
|
8.52
|
1,430,200
|
|
|
1/30/2023
|
-0.20 / -2.25%
|
8.90
|
9.00
|
8.70
|
8.70
|
8.86
|
7.89
|
975,100
|
|
|
1/27/2023
|
-0.40 / -4.30%
|
9.30
|
9.60
|
8.90
|
8.90
|
9.21
|
8.07
|
1,095,100
|
|
|
1/19/2023
|
+0.30 / +3.33%
|
9.00
|
9.30
|
8.80
|
9.30
|
9.11
|
8.43
|
1,295,400
|
|
|
1/18/2023
|
+0.80 / +9.76%
|
8.20
|
9.00
|
8.10
|
9.00
|
8.61
|
8.16
|
3,134,300
|
|
|
1/17/2023
|
+0.10 / +1.23%
|
8.10
|
8.20
|
8.00
|
8.20
|
8.11
|
7.44
|
726,800
|
|
|
1/16/2023
|
-0.10 / -1.22%
|
8.20
|
8.20
|
7.80
|
8.10
|
7.99
|
7.34
|
475,600
|
|
|
1/13/2023
|
-0.10 / -1.20%
|
8.30
|
8.40
|
8.10
|
8.20
|
8.22
|
7.44
|
473,300
|
|
|
1/12/2023
|
+0.10 / +1.22%
|
8.20
|
8.40
|
8.00
|
8.30
|
8.28
|
7.53
|
886,300
|
|
|
1/11/2023
|
+0.20 / +2.50%
|
8.00
|
8.30
|
8.00
|
8.20
|
8.15
|
7.44
|
1,028,400
|
|
|
1/10/2023
|
0.00 / 0.00%
|
7.80
|
8.10
|
7.80
|
8.00
|
7.96
|
7.25
|
392,300
|
|
|
1/9/2023
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.80
|
8.00
|
7.92
|
7.25
|
325,500
|
|
|
1/6/2023
|
0.00 / 0.00%
|
8.10
|
8.10
|
7.60
|
8.00
|
7.95
|
7.25
|
579,600
|
|
|
1/5/2023
|
-0.10 / -1.23%
|
8.20
|
8.20
|
7.90
|
8.00
|
8.02
|
7.25
|
367,100
|
|
|
1/4/2023
|
-0.30 / -3.57%
|
8.40
|
8.40
|
7.60
|
8.10
|
8.12
|
7.34
|
558,500
|
|
|
1/3/2023
|
+0.70 / +9.09%
|
7.70
|
8.40
|
7.60
|
8.40
|
8.16
|
7.62
|
1,082,600
|
|
|
12/30/2022
|
+0.10 / +1.32%
|
7.90
|
7.90
|
7.50
|
7.70
|
7.68
|
6.98
|
371,200
|
|
|
12/29/2022
|
-0.50 / -6.17%
|
8.10
|
8.10
|
7.60
|
7.60
|
7.86
|
6.89
|
606,800
|
|
|
12/28/2022
|
+0.10 / +1.25%
|
8.00
|
8.20
|
7.80
|
8.10
|
8.04
|
7.34
|
1,092,355
|
|
|
12/27/2022
|
+0.20 / +2.56%
|
7.80
|
8.00
|
7.50
|
8.00
|
7.78
|
7.25
|
927,200
|
|
|
12/26/2022
|
-0.80 / -9.30%
|
8.60
|
8.70
|
7.80
|
7.80
|
8.04
|
7.07
|
881,500
|
|
|
12/23/2022
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.30
|
8.60
|
8.48
|
7.80
|
505,600
|
|
|
12/22/2022
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.30
|
8.60
|
8.58
|
7.80
|
467,800
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|