|
Closing price on 1/5/2017
|
|
| Open |
32.75 |
| High |
32.75 |
| Low |
32.75 |
| Volume |
3,010 |
| Split-adjusted Price |
18.12 |
|
|
TIX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2017
|
-2.45 / -6.96%
|
32.75
|
32.75
|
32.75
|
32.75
|
32.75
|
18.12
|
3,010
|
|
|
1/4/2017
|
-2.60 / -6.88%
|
35.20
|
35.20
|
35.20
|
35.20
|
35.20
|
19.47
|
10
|
|
|
1/3/2017
|
-2.65 / -6.55%
|
40.45
|
43.25
|
37.65
|
37.80
|
40.40
|
20.91
|
15,150
|
|
|
12/30/2016
|
+2.60 / +6.87%
|
35.25
|
40.45
|
35.25
|
40.45
|
40.44
|
22.38
|
81,130
|
|
|
12/29/2016
|
0.00 / 0.00%
|
35.25
|
40.45
|
35.25
|
37.85
|
38.10
|
20.94
|
420
|
|
|
12/28/2016
|
+2.45 / +6.92%
|
32.95
|
37.85
|
32.95
|
37.85
|
37.13
|
20.94
|
3,520
|
|
|
12/27/2016
|
+2.30 / +6.95%
|
35.40
|
35.40
|
35.40
|
35.40
|
35.40
|
19.59
|
2,000
|
|
|
12/26/2016
|
+2.15 / +6.95%
|
33.10
|
33.10
|
33.10
|
33.10
|
33.10
|
18.31
|
3,500
|
|
|
12/23/2016
|
+2.00 / +6.91%
|
26.95
|
30.95
|
26.95
|
30.95
|
28.95
|
17.12
|
20
|
|
|
12/22/2016
|
0.00 / 0.00%
|
28.95
|
28.95
|
28.95
|
28.95
|
28.95
|
16.02
|
0
|
|
|
12/21/2016
|
0.00 / 0.00%
|
28.95
|
28.95
|
28.95
|
28.95
|
28.95
|
16.02
|
0
|
|
|
12/20/2016
|
0.00 / 0.00%
|
28.95
|
28.95
|
28.95
|
28.95
|
28.95
|
16.02
|
0
|
|
|
12/19/2016
|
-2.15 / -6.91%
|
28.95
|
28.95
|
28.95
|
28.95
|
28.95
|
16.02
|
100
|
|
|
12/16/2016
|
-1.00 / -3.12%
|
31.10
|
34.30
|
31.10
|
31.10
|
33.33
|
17.21
|
30
|
|
|
12/15/2016
|
0.00 / 0.00%
|
32.10
|
32.10
|
32.10
|
32.10
|
32.10
|
17.76
|
0
|
|
|
12/14/2016
|
0.00 / 0.00%
|
32.10
|
32.10
|
32.10
|
32.10
|
32.10
|
17.76
|
0
|
|
|
12/13/2016
|
-1.20 / -3.60%
|
32.10
|
32.10
|
32.10
|
32.10
|
32.10
|
17.76
|
10
|
|
|
12/12/2016
|
+0.75 / +2.30%
|
34.80
|
34.80
|
33.30
|
33.30
|
33.33
|
18.42
|
30
|
|
|
12/9/2016
|
0.00 / 0.00%
|
32.55
|
32.55
|
32.55
|
32.55
|
32.55
|
18.01
|
0
|
|
|
12/8/2016
|
-1.95 / -5.65%
|
32.55
|
32.55
|
32.55
|
32.55
|
32.55
|
18.01
|
10
|
|
|
12/7/2016
|
+2.25 / +6.98%
|
33.00
|
34.50
|
31.50
|
34.50
|
32.12
|
19.09
|
3,020
|
|
|
12/6/2016
|
-0.80 / -2.42%
|
32.25
|
32.25
|
32.25
|
32.25
|
32.25
|
17.84
|
10
|
|
|
12/5/2016
|
0.00 / 0.00%
|
33.05
|
33.05
|
33.05
|
33.05
|
33.05
|
18.28
|
0
|
|
|
12/2/2016
|
0.00 / 0.00%
|
33.05
|
33.05
|
33.05
|
33.05
|
33.05
|
18.28
|
0
|
|
|
12/1/2016
|
-1.65 / -4.76%
|
33.05
|
33.05
|
33.05
|
33.05
|
33.05
|
18.28
|
10
|
|
|
11/30/2016
|
-2.55 / -6.85%
|
34.70
|
39.85
|
34.70
|
34.70
|
39.78
|
19.20
|
10,080
|
|
|
11/29/2016
|
+2.40 / +6.89%
|
33.00
|
37.25
|
33.00
|
37.25
|
35.13
|
20.61
|
50
|
|
|
11/28/2016
|
-2.55 / -6.82%
|
39.55
|
40.00
|
34.85
|
34.85
|
39.92
|
19.28
|
10,120
|
|
|
11/25/2016
|
-2.80 / -6.97%
|
37.40
|
37.40
|
37.40
|
37.40
|
37.40
|
20.69
|
40
|
|
|
11/24/2016
|
-4.00 / -9.05%
|
40.20
|
40.20
|
40.20
|
40.20
|
40.20
|
22.24
|
20
|
|
|