|
Closing price on 7/23/2019
|
|
Open |
3.20 |
High |
3.50 |
Low |
3.20 |
Volume |
748,600 |
Split-adjusted Price |
1.81 |
|
|
TIG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/23/2019
|
+0.20 / +6.25%
|
3.20
|
3.50
|
3.20
|
3.40
|
3.36
|
1.81
|
748,600
|
|
7/22/2019
|
-0.10 / -3.03%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.20
|
1.70
|
312,500
|
|
7/19/2019
|
0.00 / 0.00%
|
3.20
|
3.40
|
3.10
|
3.30
|
3.29
|
1.76
|
224,900
|
|
7/18/2019
|
+0.10 / +3.13%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.20
|
1.76
|
157,800
|
|
7/17/2019
|
-0.10 / -3.03%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.20
|
1.70
|
67,200
|
|
7/16/2019
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.20
|
3.30
|
3.29
|
1.76
|
286,400
|
|
7/15/2019
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.23
|
1.76
|
173,100
|
|
7/12/2019
|
-0.10 / -2.94%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.31
|
1.76
|
161,900
|
|
7/11/2019
|
+0.10 / +3.03%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.31
|
1.81
|
324,900
|
|
7/10/2019
|
-0.10 / -2.94%
|
3.30
|
3.40
|
3.30
|
3.30
|
3.30
|
1.76
|
223,600
|
|
7/9/2019
|
+0.10 / +3.03%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.30
|
1.81
|
270,700
|
|
7/8/2019
|
-0.10 / -2.94%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.38
|
1.76
|
260,700
|
|
7/5/2019
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.37
|
1.81
|
109,400
|
|
7/4/2019
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
1.81
|
35,800
|
|
7/3/2019
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.30
|
3.40
|
3.33
|
1.81
|
101,300
|
|
7/2/2019
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.40
|
1.81
|
208,200
|
|
7/1/2019
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.30
|
3.40
|
3.34
|
1.81
|
818,900
|
|
6/28/2019
|
-0.10 / -2.86%
|
3.40
|
3.50
|
3.40
|
3.40
|
3.40
|
1.81
|
242,100
|
|
6/27/2019
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.42
|
1.86
|
305,000
|
|
6/26/2019
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.48
|
1.86
|
240,300
|
|
6/25/2019
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.48
|
1.81
|
194,200
|
|
6/24/2019
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.40
|
3.50
|
3.50
|
1.86
|
429,400
|
|
6/21/2019
|
-0.10 / -2.78%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.50
|
1.86
|
223,700
|
|
6/20/2019
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.56
|
1.91
|
272,000
|
|
6/19/2019
|
+0.10 / +2.94%
|
3.40
|
3.60
|
3.40
|
3.50
|
3.50
|
1.86
|
550,400
|
|
6/18/2019
|
-0.10 / -2.86%
|
3.40
|
3.50
|
3.40
|
3.40
|
3.42
|
1.81
|
2,297,100
|
|
6/17/2019
|
-0.10 / -2.78%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
1.86
|
114,700
|
|
6/14/2019
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.40
|
3.60
|
3.51
|
1.91
|
337,700
|
|
6/13/2019
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.51
|
1.91
|
189,300
|
|
6/12/2019
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.50
|
3.50
|
3.50
|
1.86
|
178,600
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
532,800
|
3.30
|
0.00%
|
|
|
AGG
|
1,048,600
|
19.80
|
-2.94%
|
|
|
API
|
364,700
|
3.70
|
-7.50%
|
|
|
ASM
|
4,192,400
|
10.50
|
-4.11%
|
|
|
BCR
|
1,150,000
|
4.80
|
-4.00%
|
|
|
BII
|
1,506,400
|
0.90
|
12.50%
|
|
|
BVL
|
2,700
|
11.60
|
9.43%
|
|
|
C21
|
100
|
11.50
|
-9.45%
|
|
|
CCI
|
9,200
|
20.75
|
1.47%
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|