|
Closing price on 5/10/2021
|
|
| Open |
12.30 |
| High |
13.80 |
| Low |
12.10 |
| Volume |
205,900 |
| Split-adjusted Price |
13.20 |
|
|
TIS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/10/2021
|
+1.10 / +9.09%
|
12.30
|
13.80
|
12.10
|
13.20
|
13.27
|
13.20
|
205,900
|
|
|
5/7/2021
|
+0.20 / +1.65%
|
12.00
|
13.00
|
11.40
|
12.30
|
12.05
|
12.30
|
58,300
|
|
|
5/6/2021
|
-0.30 / -2.44%
|
12.30
|
12.30
|
11.90
|
12.00
|
12.05
|
12.00
|
51,400
|
|
|
5/5/2021
|
+0.60 / +5.08%
|
11.90
|
13.10
|
11.90
|
12.40
|
12.33
|
12.40
|
39,200
|
|
|
5/4/2021
|
-0.50 / -4.07%
|
12.30
|
12.30
|
11.50
|
11.80
|
11.83
|
11.80
|
41,200
|
|
|
4/29/2021
|
+0.80 / +7.02%
|
12.90
|
12.90
|
11.90
|
12.20
|
12.27
|
12.20
|
31,200
|
|
|
4/28/2021
|
+1.50 / +15.00%
|
10.80
|
11.50
|
10.80
|
11.50
|
11.36
|
11.50
|
19,700
|
|
|
4/27/2021
|
-0.70 / -6.31%
|
10.10
|
11.00
|
9.80
|
10.40
|
10.02
|
10.40
|
32,600
|
|
|
4/26/2021
|
-1.30 / -10.66%
|
12.50
|
12.50
|
10.90
|
10.90
|
11.14
|
10.90
|
61,300
|
|
|
4/23/2021
|
-1.10 / -7.91%
|
12.00
|
13.20
|
11.90
|
12.80
|
12.18
|
12.80
|
57,400
|
|
|
4/22/2021
|
-1.80 / -12.33%
|
14.00
|
14.80
|
12.70
|
12.80
|
13.90
|
12.80
|
39,100
|
|
|
4/20/2021
|
+0.70 / +5.30%
|
14.80
|
15.10
|
13.80
|
13.90
|
14.56
|
13.90
|
228,000
|
|
|
4/19/2021
|
+1.70 / +14.78%
|
12.00
|
13.20
|
12.00
|
13.20
|
13.18
|
13.20
|
247,700
|
|
|
4/16/2021
|
+1.50 / +14.71%
|
10.50
|
11.70
|
10.50
|
11.70
|
11.55
|
11.70
|
27,700
|
|
|
4/15/2021
|
+0.30 / +2.94%
|
10.30
|
10.50
|
10.20
|
10.50
|
10.24
|
10.50
|
5,400
|
|
|
4/14/2021
|
-0.30 / -2.83%
|
10.30
|
10.30
|
10.20
|
10.30
|
10.23
|
10.30
|
8,400
|
|
|
4/13/2021
|
+0.30 / +2.86%
|
10.60
|
10.80
|
10.60
|
10.80
|
10.64
|
10.80
|
9,100
|
|
|
4/12/2021
|
+0.30 / +2.91%
|
10.40
|
10.90
|
10.40
|
10.60
|
10.50
|
10.60
|
10,600
|
|
|
4/9/2021
|
+0.60 / +6.12%
|
9.80
|
10.40
|
9.80
|
10.40
|
10.29
|
10.40
|
1,400
|
|
|
4/8/2021
|
-0.10 / -1.01%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
3,600
|
|
|
4/7/2021
|
-0.60 / -5.71%
|
10.30
|
10.30
|
9.90
|
9.90
|
9.93
|
9.90
|
1,400
|
|
|
4/6/2021
|
-0.10 / -0.95%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.45
|
10.40
|
200
|
|
|
4/5/2021
|
+1.20 / +12.90%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
200
|
|
|
4/2/2021
|
-1.10 / -10.58%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
3,900
|
|
|
4/1/2021
|
-0.40 / -3.74%
|
10.70
|
10.70
|
10.00
|
10.30
|
10.37
|
10.30
|
6,100
|
|
|
3/31/2021
|
-0.40 / -3.70%
|
10.80
|
10.80
|
10.40
|
10.40
|
10.69
|
10.40
|
4,400
|
|
|
3/30/2021
|
+0.40 / +3.85%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
100
|
|
|
3/29/2021
|
+0.90 / +9.47%
|
10.40
|
10.40
|
10.30
|
10.40
|
10.40
|
10.40
|
5,300
|
|
|
3/26/2021
|
-0.30 / -3.06%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
200
|
|
|
3/25/2021
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
400
|
|
|