|
|
Closing price on 3/1/2024
|
|
| Open |
12.50 |
| High |
12.70 |
| Low |
12.40 |
| Volume |
2,026,700 |
| Split-adjusted Price |
12.50 |
|
|
TIG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/1/2024
|
0.00 / 0.00%
|
12.50
|
12.70
|
12.40
|
12.50
|
12.51
|
12.50
|
2,026,700
|
|
|
2/29/2024
|
-0.30 / -2.34%
|
12.90
|
12.90
|
12.50
|
12.50
|
12.56
|
12.50
|
1,667,300
|
|
|
2/28/2024
|
+0.50 / +4.07%
|
12.30
|
13.20
|
12.30
|
12.80
|
12.80
|
12.80
|
8,509,100
|
|
|
2/27/2024
|
+0.20 / +1.65%
|
12.20
|
12.40
|
12.10
|
12.30
|
12.26
|
12.30
|
1,523,300
|
|
|
2/26/2024
|
+0.10 / +0.83%
|
12.00
|
12.20
|
11.90
|
12.10
|
12.05
|
12.10
|
3,508,900
|
|
|
2/23/2024
|
-0.20 / -1.64%
|
12.30
|
12.60
|
12.00
|
12.00
|
12.33
|
12.00
|
3,019,800
|
|
|
2/22/2024
|
+0.10 / +0.83%
|
12.10
|
12.30
|
12.00
|
12.20
|
12.20
|
12.20
|
1,091,500
|
|
|
2/21/2024
|
-0.10 / -0.82%
|
12.20
|
12.30
|
12.10
|
12.10
|
12.14
|
12.10
|
1,189,500
|
|
|
2/20/2024
|
-0.10 / -0.81%
|
12.40
|
12.60
|
12.20
|
12.20
|
12.35
|
12.20
|
1,708,100
|
|
|
2/19/2024
|
+0.10 / +0.82%
|
12.20
|
12.30
|
12.10
|
12.30
|
12.21
|
12.30
|
1,470,200
|
|
|
2/16/2024
|
+0.30 / +2.52%
|
11.90
|
12.40
|
11.90
|
12.20
|
12.25
|
12.20
|
2,356,800
|
|
|
2/15/2024
|
-0.10 / -0.83%
|
12.00
|
12.10
|
11.90
|
11.90
|
11.99
|
11.90
|
1,008,200
|
|
|
2/7/2024
|
-0.10 / -0.83%
|
12.00
|
12.30
|
11.90
|
12.00
|
12.10
|
12.00
|
1,198,000
|
|
|
2/6/2024
|
+0.30 / +2.54%
|
11.60
|
12.20
|
11.60
|
12.10
|
12.04
|
12.10
|
1,690,500
|
|
|
2/5/2024
|
0.00 / 0.00%
|
11.70
|
12.00
|
11.70
|
11.80
|
11.80
|
11.80
|
751,600
|
|
|
2/2/2024
|
-0.10 / -0.84%
|
11.80
|
11.90
|
11.70
|
11.80
|
11.80
|
11.80
|
1,053,100
|
|
|
2/1/2024
|
-0.10 / -0.83%
|
11.90
|
12.00
|
11.70
|
11.90
|
11.83
|
11.90
|
894,400
|
|
|
1/31/2024
|
-0.10 / -0.83%
|
12.30
|
12.30
|
11.80
|
12.00
|
11.98
|
12.00
|
1,569,100
|
|
|
1/30/2024
|
+0.10 / +0.83%
|
12.00
|
12.40
|
12.00
|
12.10
|
12.18
|
12.10
|
1,684,900
|
|
|
1/29/2024
|
-0.10 / -0.83%
|
12.10
|
12.20
|
12.00
|
12.00
|
12.07
|
12.00
|
920,400
|
|
|
1/26/2024
|
-0.10 / -0.82%
|
12.20
|
12.40
|
12.10
|
12.10
|
12.19
|
12.10
|
841,700
|
|
|
1/25/2024
|
-0.10 / -0.81%
|
12.30
|
12.30
|
12.00
|
12.20
|
12.15
|
12.20
|
986,800
|
|
|
1/24/2024
|
-0.10 / -0.81%
|
12.60
|
12.60
|
12.10
|
12.30
|
12.32
|
12.30
|
1,183,800
|
|
|
1/23/2024
|
+0.40 / +3.33%
|
12.00
|
12.50
|
11.80
|
12.40
|
12.25
|
12.40
|
3,078,700
|
|
|
1/22/2024
|
+0.10 / +0.84%
|
11.90
|
12.00
|
11.60
|
12.00
|
11.79
|
12.00
|
1,302,000
|
|
|
1/19/2024
|
-0.10 / -0.83%
|
12.00
|
12.10
|
11.80
|
11.90
|
11.94
|
11.90
|
1,402,000
|
|
|
1/18/2024
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.80
|
12.00
|
11.90
|
12.00
|
948,600
|
|
|
1/17/2024
|
+0.20 / +1.69%
|
11.80
|
12.00
|
11.70
|
12.00
|
11.86
|
12.00
|
1,634,900
|
|
|
1/16/2024
|
+0.10 / +0.85%
|
11.60
|
11.80
|
11.40
|
11.80
|
11.56
|
11.80
|
1,204,000
|
|
|
1/15/2024
|
-0.10 / -0.85%
|
11.80
|
12.00
|
11.50
|
11.70
|
11.69
|
11.70
|
1,580,700
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
2,543,800
|
7.90
|
2.60%
|
|
|
|
AGG
|
376,400
|
15.95
|
1.27%
|
|
|
|
API
|
1,492,100
|
8.40
|
5.00%
|
|
|
|
ASM
|
243,300
|
8.60
|
-0.35%
|
|
|
|
BCR
|
4,361,700
|
4.70
|
0.00%
|
|
|
|
BII
|
0
|
0.60
|
0.00%
|
|
|
|
BVL
|
1,700
|
9.60
|
0.00%
|
|
|
|
C21
|
0
|
16.70
|
0.00%
|
|
|
|
CCI
|
2,400
|
22.50
|
-3.85%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|