Closing price on 10/25/2022
|
|
Open |
30.50 |
High |
31.00 |
Low |
30.50 |
Volume |
8,400 |
Split-adjusted Price |
25.88 |
|
|
TIX Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/25/2022
|
+0.50 / +1.64%
|
30.50
|
31.00
|
30.50
|
31.00
|
30.59
|
25.88
|
8,400
|
|
10/24/2022
|
-0.10 / -0.33%
|
30.70
|
30.70
|
30.50
|
30.50
|
30.56
|
25.46
|
17,600
|
|
10/21/2022
|
+0.10 / +0.33%
|
30.50
|
30.60
|
30.50
|
30.60
|
30.56
|
25.54
|
29,900
|
|
10/20/2022
|
0.00 / 0.00%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
25.46
|
0
|
|
10/19/2022
|
0.00 / 0.00%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
25.46
|
0
|
|
10/18/2022
|
+0.10 / +0.33%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
25.46
|
8,000
|
|
10/17/2022
|
-0.10 / -0.33%
|
30.50
|
30.50
|
30.40
|
30.40
|
30.42
|
25.37
|
4,200
|
|
10/14/2022
|
-0.20 / -0.65%
|
30.60
|
30.60
|
30.50
|
30.50
|
30.50
|
25.46
|
4,800
|
|
10/13/2022
|
0.00 / 0.00%
|
30.70
|
30.80
|
30.70
|
30.70
|
30.72
|
25.62
|
5,900
|
|
10/12/2022
|
0.00 / 0.00%
|
30.75
|
30.75
|
30.70
|
30.70
|
30.70
|
25.62
|
1,200
|
|
10/11/2022
|
-0.20 / -0.65%
|
30.80
|
31.00
|
30.70
|
30.70
|
30.85
|
25.62
|
27,100
|
|
10/10/2022
|
+0.10 / +0.32%
|
31.50
|
31.50
|
30.80
|
30.90
|
30.85
|
25.79
|
1,700
|
|
10/7/2022
|
-0.20 / -0.65%
|
31.00
|
31.00
|
30.80
|
30.80
|
30.85
|
25.71
|
18,500
|
|
10/6/2022
|
-0.50 / -1.59%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
25.88
|
300
|
|
10/5/2022
|
-0.50 / -1.56%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
26.29
|
100
|
|
10/4/2022
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
26.71
|
0
|
|
10/3/2022
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
26.71
|
0
|
|
9/30/2022
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
26.71
|
0
|
|
9/29/2022
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
26.71
|
0
|
|
9/28/2022
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
26.71
|
0
|
|
9/27/2022
|
-0.50 / -1.54%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
26.71
|
500
|
|
9/26/2022
|
0.00 / 0.00%
|
32.60
|
32.60
|
32.50
|
32.50
|
32.54
|
27.13
|
500
|
|
9/23/2022
|
-0.30 / -0.91%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
27.13
|
100
|
|
9/22/2022
|
-0.20 / -0.61%
|
32.10
|
33.00
|
32.10
|
32.80
|
32.91
|
27.38
|
13,700
|
|
9/21/2022
|
+0.20 / +0.61%
|
32.10
|
33.00
|
32.10
|
33.00
|
32.93
|
27.54
|
1,500
|
|
9/20/2022
|
-0.05 / -0.15%
|
32.65
|
32.80
|
32.65
|
32.80
|
32.76
|
27.38
|
1,200
|
|
9/19/2022
|
-0.55 / -1.65%
|
32.70
|
32.85
|
32.70
|
32.85
|
32.84
|
27.42
|
1,100
|
|
9/16/2022
|
+0.10 / +0.30%
|
33.40
|
33.40
|
33.40
|
33.40
|
33.40
|
27.88
|
200
|
|
9/15/2022
|
+0.70 / +2.15%
|
32.10
|
33.60
|
32.10
|
33.30
|
33.43
|
27.80
|
1,600
|
|
9/14/2022
|
-0.40 / -1.21%
|
32.50
|
33.00
|
32.50
|
32.60
|
32.86
|
27.21
|
5,100
|
|
|