|
|
Closing price on 6/3/2024
|
|
| Open |
14.30 |
| High |
15.00 |
| Low |
14.30 |
| Volume |
4,722,200 |
| Split-adjusted Price |
14.90 |
|
|
TIG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/3/2024
|
+0.70 / +4.93%
|
14.30
|
15.00
|
14.30
|
14.90
|
14.65
|
14.90
|
4,722,200
|
|
|
5/31/2024
|
+0.10 / +0.71%
|
14.10
|
14.50
|
14.00
|
14.20
|
14.24
|
14.20
|
3,071,800
|
|
|
5/30/2024
|
-0.40 / -2.76%
|
14.50
|
14.50
|
13.90
|
14.10
|
14.12
|
14.10
|
2,640,300
|
|
|
5/29/2024
|
+0.20 / +1.40%
|
14.40
|
14.60
|
14.10
|
14.50
|
14.39
|
14.50
|
2,977,700
|
|
|
5/28/2024
|
-0.20 / -1.38%
|
14.50
|
14.60
|
14.20
|
14.30
|
14.34
|
14.30
|
2,853,500
|
|
|
5/27/2024
|
+0.40 / +2.84%
|
13.90
|
14.50
|
13.90
|
14.50
|
14.23
|
14.50
|
2,257,400
|
|
|
5/24/2024
|
-0.80 / -5.37%
|
15.10
|
15.10
|
13.60
|
14.10
|
14.34
|
14.10
|
4,594,900
|
|
|
5/23/2024
|
0.00 / 0.00%
|
14.90
|
15.10
|
14.50
|
14.90
|
14.74
|
14.90
|
3,418,600
|
|
|
5/22/2024
|
-0.10 / -0.67%
|
15.20
|
15.60
|
14.60
|
14.90
|
15.09
|
14.90
|
3,965,900
|
|
|
5/21/2024
|
+0.30 / +2.04%
|
14.70
|
15.20
|
14.30
|
15.00
|
14.78
|
15.00
|
4,866,900
|
|
|
5/20/2024
|
-0.30 / -2.00%
|
14.90
|
15.30
|
14.60
|
14.70
|
14.85
|
14.70
|
2,597,900
|
|
|
5/17/2024
|
+0.30 / +2.04%
|
14.70
|
15.00
|
14.40
|
15.00
|
14.71
|
15.00
|
4,660,400
|
|
|
5/16/2024
|
+0.30 / +2.08%
|
14.40
|
14.80
|
14.30
|
14.70
|
14.59
|
14.70
|
4,130,600
|
|
|
5/15/2024
|
+1.30 / +9.92%
|
13.10
|
14.40
|
12.90
|
14.40
|
13.81
|
14.40
|
9,125,800
|
|
|
5/14/2024
|
0.00 / 0.00%
|
13.10
|
13.10
|
12.90
|
13.10
|
13.03
|
13.10
|
1,309,500
|
|
|
5/13/2024
|
+0.10 / +0.77%
|
12.90
|
13.30
|
12.80
|
13.10
|
13.12
|
13.10
|
3,037,400
|
|
|
5/10/2024
|
+0.50 / +4.00%
|
12.50
|
13.00
|
12.40
|
13.00
|
12.64
|
13.00
|
1,247,100
|
|
|
5/9/2024
|
-0.30 / -2.34%
|
12.70
|
13.10
|
12.50
|
12.50
|
12.72
|
12.50
|
1,854,600
|
|
|
5/8/2024
|
-0.10 / -0.78%
|
12.80
|
13.20
|
12.60
|
12.80
|
12.85
|
12.80
|
3,601,100
|
|
|
5/7/2024
|
+0.40 / +3.20%
|
12.40
|
13.20
|
12.30
|
12.90
|
12.88
|
12.90
|
2,777,800
|
|
|
5/6/2024
|
+0.30 / +2.46%
|
12.20
|
12.50
|
12.00
|
12.50
|
12.30
|
12.50
|
1,435,400
|
|
|
5/3/2024
|
+0.10 / +0.83%
|
12.10
|
12.30
|
12.00
|
12.20
|
12.13
|
12.20
|
791,300
|
|
|
5/2/2024
|
0.00 / 0.00%
|
12.20
|
12.30
|
11.80
|
12.10
|
12.06
|
12.10
|
835,500
|
|
|
4/26/2024
|
-0.10 / -0.82%
|
12.10
|
12.10
|
11.80
|
12.10
|
11.97
|
12.10
|
1,092,700
|
|
|
4/25/2024
|
-0.20 / -1.61%
|
12.40
|
12.40
|
12.00
|
12.20
|
12.12
|
12.20
|
792,300
|
|
|
4/24/2024
|
+0.40 / +3.33%
|
11.90
|
12.40
|
11.80
|
12.40
|
12.13
|
12.40
|
2,266,300
|
|
|
4/23/2024
|
-0.30 / -2.44%
|
12.30
|
12.30
|
11.70
|
12.00
|
11.95
|
12.00
|
1,005,900
|
|
|
4/22/2024
|
+0.60 / +5.13%
|
11.70
|
12.30
|
11.60
|
12.30
|
11.98
|
12.30
|
1,648,600
|
|
|
4/19/2024
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.20
|
11.70
|
11.50
|
11.70
|
1,395,300
|
|
|
4/17/2024
|
-0.10 / -0.85%
|
11.80
|
12.00
|
11.50
|
11.70
|
11.63
|
11.70
|
1,926,400
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|