|
Closing price on 3/4/2025
|
|
| Open |
6.50 |
| High |
6.60 |
| Low |
6.50 |
| Volume |
109,600 |
| Split-adjusted Price |
6.60 |
|
|
TIS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/4/2025
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.50
|
6.60
|
109,600
|
|
|
3/3/2025
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.60
|
6.70
|
6.60
|
6.70
|
139,900
|
|
|
2/28/2025
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.60
|
6.70
|
6.70
|
6.70
|
108,500
|
|
|
2/27/2025
|
+0.20 / +3.03%
|
6.60
|
6.90
|
6.50
|
6.80
|
6.80
|
6.80
|
501,400
|
|
|
2/26/2025
|
-0.20 / -2.90%
|
6.90
|
6.90
|
6.50
|
6.70
|
6.60
|
6.70
|
264,700
|
|
|
2/25/2025
|
-0.10 / -1.45%
|
7.00
|
7.20
|
6.60
|
6.80
|
6.90
|
6.80
|
367,700
|
|
|
2/24/2025
|
+0.40 / +6.06%
|
6.70
|
7.20
|
6.60
|
7.00
|
6.90
|
7.00
|
606,000
|
|
|
2/21/2025
|
0.00 / 0.00%
|
6.50
|
6.80
|
6.40
|
6.60
|
6.60
|
6.60
|
282,100
|
|
|
2/20/2025
|
-0.30 / -4.35%
|
6.90
|
6.90
|
6.50
|
6.60
|
6.60
|
6.60
|
381,000
|
|
|
2/19/2025
|
+0.10 / +1.47%
|
6.80
|
7.00
|
6.70
|
6.90
|
6.90
|
6.90
|
166,400
|
|
|
2/18/2025
|
+0.10 / +1.49%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.80
|
6.80
|
89,900
|
|
|
2/17/2025
|
+0.30 / +4.62%
|
6.60
|
6.80
|
6.50
|
6.80
|
6.70
|
6.80
|
273,500
|
|
|
2/14/2025
|
-0.10 / -1.49%
|
6.60
|
6.80
|
6.40
|
6.60
|
6.50
|
6.60
|
158,000
|
|
|
2/13/2025
|
0.00 / 0.00%
|
6.70
|
7.00
|
6.40
|
6.60
|
6.70
|
6.60
|
277,700
|
|
|
2/12/2025
|
+0.10 / +1.54%
|
6.40
|
6.60
|
6.40
|
6.60
|
6.60
|
6.60
|
167,200
|
|
|
2/11/2025
|
-0.10 / -1.49%
|
6.50
|
6.70
|
6.40
|
6.60
|
6.50
|
6.60
|
141,400
|
|
|
2/10/2025
|
-0.30 / -4.29%
|
6.80
|
7.00
|
6.50
|
6.70
|
6.70
|
6.70
|
106,600
|
|
|
2/7/2025
|
+0.50 / +7.69%
|
6.50
|
7.40
|
6.40
|
7.00
|
7.00
|
7.00
|
476,100
|
|
|
2/6/2025
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.40
|
6.60
|
6.50
|
6.60
|
151,100
|
|
|
2/5/2025
|
+0.10 / +1.54%
|
6.70
|
6.70
|
6.40
|
6.60
|
6.60
|
6.60
|
226,800
|
|
|
2/4/2025
|
+0.20 / +3.08%
|
6.40
|
6.70
|
6.30
|
6.70
|
6.50
|
6.70
|
273,800
|
|
|
2/3/2025
|
+0.10 / +1.56%
|
6.40
|
6.60
|
6.40
|
6.50
|
6.50
|
6.50
|
91,300
|
|
|
1/24/2025
|
0.00 / 0.00%
|
6.30
|
6.50
|
6.30
|
6.40
|
6.40
|
6.40
|
160,500
|
|
|
1/23/2025
|
+0.20 / +3.23%
|
6.20
|
6.70
|
6.20
|
6.40
|
6.40
|
6.40
|
249,700
|
|
|
1/22/2025
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.20
|
6.20
|
8,300
|
|
|
1/21/2025
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.20
|
6.20
|
32,700
|
|
|
1/20/2025
|
+0.10 / +1.61%
|
6.30
|
6.30
|
6.20
|
6.30
|
6.20
|
6.30
|
145,600
|
|
|
1/17/2025
|
0.00 / 0.00%
|
6.10
|
6.30
|
6.00
|
6.20
|
6.20
|
6.20
|
34,500
|
|
|
1/16/2025
|
+0.20 / +3.33%
|
6.10
|
6.30
|
6.00
|
6.20
|
6.20
|
6.20
|
209,800
|
|
|
1/15/2025
|
-0.10 / -1.64%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.00
|
6.00
|
43,300
|
|
|