|
Closing price on 1/6/2012
|
|
| Open |
17.20 |
| High |
17.30 |
| Low |
16.90 |
| Volume |
16,220 |
| Split-adjusted Price |
5.86 |
|
|
TIX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/6/2012
|
0.00 / 0.00%
|
17.20
|
17.30
|
16.90
|
17.10
|
17.10
|
5.86
|
16,220
|
|
|
1/5/2012
|
-0.20 / -1.16%
|
17.40
|
17.40
|
17.10
|
17.10
|
17.10
|
5.86
|
19,420
|
|
|
1/4/2012
|
+0.20 / +1.17%
|
17.90
|
17.90
|
17.20
|
17.30
|
17.30
|
5.92
|
25,630
|
|
|
1/3/2012
|
-0.20 / -1.16%
|
17.20
|
17.20
|
17.10
|
17.10
|
17.10
|
5.86
|
28,500
|
|
|
12/30/2011
|
0.00 / 0.00%
|
16.50
|
18.00
|
16.50
|
17.30
|
17.30
|
5.92
|
57,130
|
|
|
12/29/2011
|
-0.10 / -0.57%
|
17.50
|
17.50
|
17.30
|
17.30
|
17.30
|
5.92
|
24,020
|
|
|
12/28/2011
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.20
|
17.40
|
17.40
|
5.96
|
43,210
|
|
|
12/27/2011
|
-0.30 / -1.69%
|
17.70
|
18.00
|
17.40
|
17.40
|
17.40
|
5.96
|
93,150
|
|
|
12/26/2011
|
+0.10 / +0.57%
|
18.40
|
18.40
|
17.50
|
17.70
|
17.70
|
6.06
|
46,580
|
|
|
12/23/2011
|
+0.30 / +1.73%
|
17.30
|
17.60
|
17.30
|
17.60
|
17.60
|
6.03
|
52,020
|
|
|
12/22/2011
|
+0.30 / +1.76%
|
17.00
|
17.30
|
17.00
|
17.30
|
17.30
|
5.92
|
23,640
|
|
|
12/21/2011
|
+0.10 / +0.59%
|
16.80
|
17.00
|
16.80
|
17.00
|
17.00
|
5.82
|
2,520
|
|
|
12/20/2011
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.70
|
16.90
|
16.90
|
5.79
|
8,390
|
|
|
12/19/2011
|
+0.20 / +1.19%
|
16.80
|
17.10
|
16.70
|
17.00
|
17.00
|
5.82
|
10,190
|
|
|
12/16/2011
|
+0.60 / +3.70%
|
16.20
|
17.00
|
16.20
|
16.80
|
16.80
|
5.75
|
1,170
|
|
|
12/15/2011
|
-0.30 / -1.82%
|
16.50
|
16.50
|
16.20
|
16.20
|
16.20
|
5.55
|
26,480
|
|
|
12/14/2011
|
+0.70 / +4.43%
|
16.50
|
16.50
|
16.40
|
16.50
|
16.50
|
5.65
|
25,660
|
|
|
12/13/2011
|
+0.70 / +4.64%
|
15.10
|
15.80
|
15.10
|
15.80
|
15.80
|
5.41
|
17,890
|
|
|
12/12/2011
|
0.00 / 0.00%
|
15.10
|
15.20
|
15.10
|
15.10
|
15.10
|
5.17
|
13,750
|
|
|
12/9/2011
|
0.00 / 0.00%
|
15.20
|
15.50
|
15.10
|
15.10
|
15.10
|
5.17
|
4,260
|
|
|
12/8/2011
|
-0.20 / -1.31%
|
15.80
|
15.80
|
15.00
|
15.10
|
15.10
|
5.17
|
12,370
|
|
|
12/7/2011
|
-1.10 / -6.71%
|
15.40
|
15.60
|
15.30
|
15.30
|
15.30
|
5.24
|
5,500
|
|
|
12/6/2011
|
-0.50 / -2.96%
|
16.70
|
16.70
|
16.20
|
16.40
|
16.40
|
5.27
|
14,680
|
|
|
12/5/2011
|
+0.70 / +4.32%
|
16.10
|
17.00
|
16.10
|
16.90
|
16.90
|
5.43
|
2,480
|
|
|
12/2/2011
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
5.21
|
1,050
|
|
|
12/1/2011
|
+0.10 / +0.62%
|
16.10
|
16.20
|
16.10
|
16.20
|
16.20
|
5.21
|
540
|
|
|
11/30/2011
|
+0.10 / +0.63%
|
16.00
|
16.40
|
16.00
|
16.10
|
16.10
|
5.18
|
1,140
|
|
|
11/29/2011
|
-0.20 / -1.23%
|
16.30
|
16.30
|
16.00
|
16.00
|
16.00
|
5.14
|
10,860
|
|
|
11/28/2011
|
+0.10 / +0.62%
|
16.80
|
16.80
|
16.10
|
16.20
|
16.20
|
5.21
|
6,430
|
|
|
11/25/2011
|
+0.20 / +1.26%
|
15.90
|
16.10
|
15.90
|
16.10
|
16.10
|
5.18
|
17,280
|
|
|