|
|
Closing price on 8/7/2024
|
|
| Open |
12.70 |
| High |
12.80 |
| Low |
12.30 |
| Volume |
1,202,900 |
| Split-adjusted Price |
12.70 |
|
|
TIG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/7/2024
|
0.00 / 0.00%
|
12.70
|
12.80
|
12.30
|
12.70
|
12.58
|
12.70
|
1,202,900
|
|
|
8/6/2024
|
+0.50 / +4.10%
|
12.10
|
12.70
|
12.00
|
12.70
|
12.43
|
12.70
|
1,165,700
|
|
|
8/5/2024
|
-1.30 / -9.63%
|
13.50
|
13.50
|
12.20
|
12.20
|
12.65
|
12.20
|
1,886,100
|
|
|
8/2/2024
|
0.00 / 0.00%
|
13.60
|
13.80
|
13.20
|
13.50
|
13.48
|
13.50
|
1,577,700
|
|
|
8/1/2024
|
-1.10 / -7.53%
|
14.60
|
14.80
|
13.40
|
13.50
|
14.00
|
13.50
|
2,339,800
|
|
|
7/31/2024
|
-0.30 / -2.01%
|
14.80
|
15.20
|
14.60
|
14.60
|
14.89
|
14.60
|
1,845,200
|
|
|
7/30/2024
|
-0.30 / -1.97%
|
15.20
|
15.30
|
14.70
|
14.90
|
15.02
|
14.90
|
1,319,500
|
|
|
7/29/2024
|
+0.30 / +2.01%
|
14.90
|
15.30
|
14.80
|
15.20
|
15.06
|
15.20
|
1,702,900
|
|
|
7/26/2024
|
+0.10 / +0.68%
|
14.50
|
15.10
|
14.50
|
14.90
|
14.87
|
14.90
|
1,571,300
|
|
|
7/25/2024
|
0.00 / 0.00%
|
14.60
|
14.80
|
14.40
|
14.80
|
14.63
|
14.80
|
1,037,000
|
|
|
7/24/2024
|
+0.20 / +1.37%
|
14.40
|
14.80
|
14.10
|
14.80
|
14.46
|
14.80
|
2,077,800
|
|
|
7/23/2024
|
-0.10 / -0.68%
|
14.70
|
15.00
|
14.20
|
14.60
|
14.69
|
14.60
|
1,501,000
|
|
|
7/22/2024
|
-0.80 / -5.16%
|
15.50
|
15.50
|
14.50
|
14.70
|
14.94
|
14.70
|
2,245,100
|
|
|
7/19/2024
|
-0.10 / -0.64%
|
15.60
|
15.60
|
15.00
|
15.50
|
15.32
|
15.50
|
1,642,900
|
|
|
7/18/2024
|
+0.30 / +1.96%
|
15.30
|
15.60
|
14.90
|
15.60
|
15.28
|
15.60
|
2,154,400
|
|
|
7/17/2024
|
-1.10 / -6.71%
|
16.50
|
16.50
|
14.80
|
15.30
|
15.70
|
15.30
|
4,125,200
|
|
|
7/16/2024
|
-0.40 / -2.38%
|
16.80
|
17.00
|
16.20
|
16.40
|
16.46
|
16.40
|
2,275,200
|
|
|
7/15/2024
|
+1.20 / +7.69%
|
15.60
|
17.10
|
15.50
|
16.80
|
16.46
|
16.80
|
8,933,000
|
|
|
7/12/2024
|
+0.20 / +1.30%
|
15.40
|
15.70
|
15.30
|
15.60
|
15.53
|
15.60
|
2,561,100
|
|
|
7/11/2024
|
-0.20 / -1.28%
|
15.70
|
15.90
|
15.30
|
15.40
|
15.57
|
15.40
|
2,556,200
|
|
|
7/10/2024
|
+0.40 / +2.63%
|
15.20
|
15.90
|
15.20
|
15.60
|
15.53
|
15.60
|
3,690,700
|
|
|
7/9/2024
|
-0.50 / -3.18%
|
15.80
|
15.80
|
15.20
|
15.20
|
15.38
|
15.20
|
2,938,100
|
|
|
7/8/2024
|
-0.10 / -0.63%
|
15.80
|
16.00
|
15.40
|
15.70
|
15.71
|
15.70
|
3,189,700
|
|
|
7/5/2024
|
+0.60 / +3.95%
|
15.10
|
15.80
|
15.00
|
15.80
|
15.47
|
15.80
|
4,813,500
|
|
|
7/4/2024
|
+0.40 / +2.70%
|
14.80
|
15.40
|
14.70
|
15.20
|
15.06
|
15.20
|
3,457,800
|
|
|
7/3/2024
|
-0.20 / -1.33%
|
15.00
|
15.20
|
14.70
|
14.80
|
14.88
|
14.80
|
2,539,100
|
|
|
7/2/2024
|
-0.20 / -1.32%
|
15.40
|
15.40
|
14.90
|
15.00
|
15.06
|
15.00
|
2,121,500
|
|
|
7/1/2024
|
+0.50 / +3.40%
|
14.80
|
15.40
|
14.60
|
15.20
|
15.07
|
15.20
|
3,763,600
|
|
|
6/28/2024
|
+0.10 / +0.68%
|
14.50
|
15.00
|
14.40
|
14.70
|
14.74
|
14.70
|
3,700,100
|
|
|
6/27/2024
|
0.00 / 0.00%
|
14.60
|
14.70
|
14.30
|
14.60
|
14.48
|
14.60
|
2,186,500
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|