|
Closing price on 11/23/2016
|
|
| Open |
39.10 |
| High |
44.20 |
| Low |
39.10 |
| Volume |
90 |
| Split-adjusted Price |
23.90 |
|
|
TIX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/23/2016
|
+2.80 / +6.76%
|
39.10
|
44.20
|
39.10
|
44.20
|
41.65
|
23.90
|
90
|
|
|
11/22/2016
|
+2.70 / +6.98%
|
41.40
|
41.40
|
39.10
|
41.40
|
40.63
|
22.39
|
320
|
|
|
11/21/2016
|
+0.20 / +0.52%
|
41.10
|
41.15
|
38.70
|
38.70
|
41.12
|
20.93
|
7,490
|
|
|
11/18/2016
|
+2.50 / +6.94%
|
38.50
|
38.50
|
36.20
|
38.50
|
38.08
|
20.82
|
3,440
|
|
|
11/17/2016
|
+1.50 / +4.35%
|
32.85
|
36.00
|
32.80
|
36.00
|
34.41
|
19.47
|
50
|
|
|
11/16/2016
|
+2.25 / +6.98%
|
34.50
|
34.50
|
34.50
|
34.50
|
34.50
|
18.66
|
10
|
|
|
11/15/2016
|
-1.35 / -4.02%
|
32.25
|
32.25
|
32.25
|
32.25
|
32.25
|
17.44
|
10
|
|
|
11/14/2016
|
0.00 / 0.00%
|
33.60
|
33.60
|
33.60
|
33.60
|
33.60
|
18.17
|
0
|
|
|
11/11/2016
|
-0.85 / -2.47%
|
32.05
|
36.85
|
32.05
|
33.60
|
33.64
|
18.17
|
940
|
|
|
11/10/2016
|
+2.25 / +6.99%
|
34.45
|
34.45
|
34.45
|
34.45
|
34.45
|
18.63
|
10
|
|
|
11/9/2016
|
0.00 / 0.00%
|
32.20
|
32.20
|
32.20
|
32.20
|
32.20
|
17.41
|
0
|
|
|
11/8/2016
|
0.00 / 0.00%
|
32.20
|
32.20
|
32.20
|
32.20
|
32.20
|
17.41
|
0
|
|
|
11/7/2016
|
-2.10 / -6.12%
|
36.70
|
36.70
|
32.05
|
32.20
|
34.41
|
17.41
|
2,530
|
|
|
11/4/2016
|
+2.20 / +6.85%
|
29.90
|
34.30
|
29.90
|
34.30
|
31.58
|
18.55
|
190
|
|
|
11/3/2016
|
0.00 / 0.00%
|
32.10
|
32.10
|
32.10
|
32.10
|
32.10
|
17.36
|
0
|
|
|
11/2/2016
|
-2.30 / -6.69%
|
35.00
|
36.80
|
32.00
|
32.10
|
36.71
|
17.36
|
4,250
|
|
|
11/1/2016
|
+2.25 / +7.00%
|
30.00
|
34.40
|
30.00
|
34.40
|
32.20
|
18.60
|
2,520
|
|
|
10/31/2016
|
+2.10 / +6.99%
|
32.00
|
32.15
|
32.00
|
32.15
|
32.08
|
17.38
|
2,510
|
|
|
10/28/2016
|
-1.00 / -3.22%
|
33.20
|
33.20
|
30.05
|
30.05
|
33.05
|
16.25
|
3,570
|
|
|
10/27/2016
|
-1.95 / -5.91%
|
35.30
|
35.30
|
31.05
|
31.05
|
35.29
|
16.79
|
6,490
|
|
|
10/26/2016
|
+2.15 / +6.97%
|
33.00
|
33.00
|
29.00
|
33.00
|
32.99
|
17.84
|
10,550
|
|
|
10/25/2016
|
+2.00 / +6.93%
|
30.85
|
30.85
|
28.90
|
30.85
|
30.36
|
16.68
|
3,520
|
|
|
10/24/2016
|
+1.85 / +6.85%
|
27.00
|
28.85
|
27.00
|
28.85
|
28.81
|
15.60
|
12,600
|
|
|
10/21/2016
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
14.60
|
0
|
|
|
10/20/2016
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
14.60
|
240,000
|
|
|
10/19/2016
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
14.60
|
0
|
|
|
10/18/2016
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
14.60
|
0
|
|
|
10/17/2016
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
14.60
|
0
|
|
|
10/14/2016
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
14.60
|
0
|
|
|
10/13/2016
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
14.60
|
0
|
|
|