|
Closing price on 11/4/2014
|
|
| Open |
22.10 |
| High |
23.40 |
| Low |
22.10 |
| Volume |
1,020 |
| Split-adjusted Price |
10.71 |
|
|
TIX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/4/2014
|
+1.40 / +6.36%
|
22.10
|
23.40
|
22.10
|
23.40
|
23.40
|
10.71
|
1,020
|
|
|
11/3/2014
|
-0.40 / -1.79%
|
22.40
|
22.40
|
22.00
|
22.00
|
22.00
|
10.07
|
6,000
|
|
|
10/31/2014
|
0.00 / 0.00%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
10.25
|
0
|
|
|
10/30/2014
|
0.00 / 0.00%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
10.25
|
0
|
|
|
10/29/2014
|
0.00 / 0.00%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
10.25
|
0
|
|
|
10/28/2014
|
+1.40 / +6.67%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
10.25
|
10
|
|
|
10/27/2014
|
-1.00 / -4.55%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
9.61
|
320
|
|
|
10/24/2014
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
10.07
|
260
|
|
|
10/23/2014
|
-0.60 / -2.65%
|
23.90
|
23.90
|
22.00
|
22.00
|
22.00
|
10.07
|
20
|
|
|
10/22/2014
|
+1.40 / +6.60%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
10.34
|
10
|
|
|
10/21/2014
|
-0.70 / -3.20%
|
23.30
|
23.30
|
21.20
|
21.20
|
21.20
|
9.70
|
20
|
|
|
10/20/2014
|
0.00 / 0.00%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
10.02
|
0
|
|
|
10/17/2014
|
+1.40 / +6.83%
|
19.50
|
21.90
|
19.50
|
21.90
|
21.90
|
10.02
|
1,310
|
|
|
10/16/2014
|
-1.30 / -5.96%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
9.38
|
290
|
|
|
10/15/2014
|
-1.60 / -6.84%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
9.98
|
10
|
|
|
10/14/2014
|
+1.40 / +6.36%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
10.71
|
10
|
|
|
10/13/2014
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
10.07
|
0
|
|
|
10/10/2014
|
-1.50 / -6.38%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
10.07
|
1,000
|
|
|
10/9/2014
|
+1.50 / +6.82%
|
21.60
|
23.50
|
21.50
|
23.50
|
23.50
|
10.76
|
1,020
|
|
|
10/8/2014
|
-1.00 / -4.35%
|
22.50
|
24.60
|
22.00
|
22.00
|
22.00
|
10.07
|
4,520
|
|
|
10/7/2014
|
+0.50 / +2.22%
|
23.50
|
23.50
|
23.00
|
23.00
|
23.00
|
10.53
|
6,570
|
|
|
10/6/2014
|
+0.50 / +2.27%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
10.30
|
10
|
|
|
10/3/2014
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.00
|
22.00
|
22.00
|
10.07
|
29,390
|
|
|
10/2/2014
|
+0.50 / +2.33%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
10.07
|
1,200
|
|
|
10/1/2014
|
+1.40 / +6.97%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
9.84
|
1,100
|
|
|
9/30/2014
|
-0.40 / -1.95%
|
20.60
|
20.60
|
20.10
|
20.10
|
20.10
|
9.20
|
49,000
|
|
|
9/29/2014
|
-0.50 / -2.38%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
9.38
|
4,840
|
|
|
9/26/2014
|
-0.10 / -0.47%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
9.61
|
1,500
|
|
|
9/25/2014
|
-0.40 / -1.86%
|
22.00
|
22.00
|
21.10
|
21.10
|
21.10
|
9.66
|
4,360
|
|
|
9/24/2014
|
+0.50 / +2.38%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
9.84
|
6,000
|
|
|