|
Closing price on 12/10/2014
|
|
| Open |
21.50 |
| High |
22.50 |
| Low |
21.50 |
| Volume |
40,810 |
| Split-adjusted Price |
10.31 |
|
|
TIX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/10/2014
|
-1.10 / -4.85%
|
21.50
|
22.50
|
21.50
|
21.60
|
21.60
|
10.31
|
40,810
|
|
|
12/9/2014
|
-0.30 / -1.30%
|
21.60
|
22.70
|
21.50
|
22.70
|
22.70
|
10.84
|
640
|
|
|
12/8/2014
|
-1.20 / -4.96%
|
22.20
|
23.00
|
22.20
|
23.00
|
23.00
|
10.98
|
5,610
|
|
|
12/5/2014
|
+0.30 / +1.26%
|
24.00
|
24.90
|
23.30
|
24.20
|
24.20
|
11.08
|
1,820
|
|
|
12/4/2014
|
-1.10 / -4.40%
|
24.00
|
24.00
|
23.40
|
23.90
|
23.90
|
10.94
|
3,000
|
|
|
12/3/2014
|
+0.30 / +1.21%
|
23.60
|
26.30
|
23.30
|
25.00
|
25.00
|
11.44
|
3,040
|
|
|
12/2/2014
|
+1.20 / +5.11%
|
23.50
|
24.70
|
23.40
|
24.70
|
24.70
|
11.30
|
4,460
|
|
|
12/1/2014
|
-0.10 / -0.42%
|
23.50
|
23.60
|
23.40
|
23.50
|
23.50
|
10.76
|
3,550
|
|
|
11/28/2014
|
+0.60 / +2.61%
|
23.20
|
23.60
|
23.20
|
23.60
|
23.60
|
10.80
|
1,750
|
|
|
11/27/2014
|
-0.20 / -0.86%
|
23.30
|
23.30
|
23.00
|
23.00
|
23.00
|
10.53
|
1,170
|
|
|
11/26/2014
|
+0.20 / +0.87%
|
23.00
|
23.30
|
23.00
|
23.20
|
23.20
|
10.62
|
26,370
|
|
|
11/25/2014
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
10.53
|
12,430
|
|
|
11/24/2014
|
0.00 / 0.00%
|
23.00
|
23.50
|
23.00
|
23.00
|
23.00
|
10.53
|
6,460
|
|
|
11/21/2014
|
-0.90 / -3.77%
|
24.00
|
24.00
|
23.00
|
23.00
|
23.00
|
10.53
|
420
|
|
|
11/20/2014
|
0.00 / 0.00%
|
23.90
|
23.90
|
22.60
|
23.90
|
23.90
|
10.94
|
40
|
|
|
11/19/2014
|
+0.40 / +1.70%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
10.94
|
1,630
|
|
|
11/18/2014
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
10.76
|
20
|
|
|
11/17/2014
|
+1.00 / +4.44%
|
23.00
|
23.50
|
23.00
|
23.50
|
23.50
|
10.76
|
100
|
|
|
11/14/2014
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
10.30
|
0
|
|
|
11/13/2014
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
10.30
|
7,870
|
|
|
11/12/2014
|
-0.40 / -1.75%
|
23.50
|
23.50
|
22.00
|
22.50
|
22.50
|
10.30
|
3,120
|
|
|
11/11/2014
|
-1.10 / -4.58%
|
22.40
|
22.90
|
22.40
|
22.90
|
22.90
|
10.48
|
1,000
|
|
|
11/10/2014
|
+1.50 / +6.67%
|
22.50
|
24.00
|
22.50
|
24.00
|
24.00
|
10.98
|
10,010
|
|
|
11/7/2014
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
10.30
|
0
|
|
|
11/6/2014
|
+0.40 / +1.81%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
10.30
|
800
|
|
|
11/5/2014
|
-1.30 / -5.56%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
10.11
|
50
|
|
|
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
|
|
|