|
Closing price on 1/20/2014
|
|
| Open |
20.00 |
| High |
20.10 |
| Low |
20.00 |
| Volume |
10,550 |
| Split-adjusted Price |
8.76 |
|
|
TIX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/20/2014
|
+0.10 / +0.50%
|
20.00
|
20.10
|
20.00
|
20.10
|
20.10
|
8.76
|
10,550
|
|
|
1/17/2014
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
8.72
|
2,620
|
|
|
1/16/2014
|
+0.20 / +1.01%
|
19.90
|
20.00
|
19.90
|
20.00
|
20.00
|
8.72
|
1,000
|
|
|
1/15/2014
|
+0.10 / +0.51%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
8.63
|
10
|
|
|
1/14/2014
|
+0.20 / +1.03%
|
20.00
|
20.00
|
19.70
|
19.70
|
19.70
|
8.59
|
3,020
|
|
|
1/13/2014
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
8.50
|
1,000
|
|
|
1/10/2014
|
-0.40 / -2.01%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
8.50
|
4,000
|
|
|
1/9/2014
|
+0.40 / +2.05%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
8.67
|
10
|
|
|
1/8/2014
|
-0.30 / -1.52%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
8.50
|
3,500
|
|
|
1/7/2014
|
+0.80 / +4.21%
|
19.10
|
19.80
|
19.10
|
19.80
|
19.80
|
8.63
|
30
|
|
|
1/6/2014
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
8.28
|
7,000
|
|
|
1/3/2014
|
+0.40 / +2.15%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
8.28
|
170
|
|
|
1/2/2014
|
0.00 / 0.00%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
8.11
|
0
|
|
|
12/31/2013
|
0.00 / 0.00%
|
19.00
|
19.00
|
18.60
|
18.60
|
18.60
|
8.11
|
16,130
|
|
|
12/30/2013
|
-0.40 / -2.11%
|
18.50
|
19.00
|
18.50
|
18.60
|
18.60
|
8.11
|
17,240
|
|
|
12/27/2013
|
+0.50 / +2.70%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
8.28
|
100
|
|
|
12/26/2013
|
-0.50 / -2.63%
|
20.00
|
20.00
|
18.50
|
18.50
|
18.50
|
8.06
|
5,610
|
|
|
12/25/2013
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
8.28
|
0
|
|
|
12/24/2013
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
8.28
|
100
|
|
|
12/23/2013
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
8.28
|
0
|
|
|
12/20/2013
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
8.28
|
200
|
|
|
12/19/2013
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
8.28
|
0
|
|
|
12/18/2013
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
8.28
|
170
|
|
|
12/17/2013
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
8.28
|
0
|
|
|
12/16/2013
|
-0.10 / -0.52%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
8.28
|
20
|
|
|
12/13/2013
|
0.00 / 0.00%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
8.33
|
0
|
|
|
12/12/2013
|
-0.40 / -2.05%
|
19.10
|
19.10
|
19.00
|
19.10
|
19.10
|
8.33
|
270
|
|
|
12/11/2013
|
+0.50 / +2.63%
|
19.00
|
19.50
|
18.00
|
19.50
|
19.50
|
8.50
|
3,440
|
|
|
12/10/2013
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
8.28
|
70
|
|
|
12/9/2013
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
8.28
|
780
|
|
|