Closing price on 12/21/2022
|
|
Open |
32.50 |
High |
32.50 |
Low |
32.50 |
Volume |
2,500 |
Split-adjusted Price |
28.23 |
|
|
TIX Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/21/2022
|
0.00 / 0.00%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
28.23
|
2,500
|
|
12/20/2022
|
0.00 / 0.00%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
28.23
|
0
|
|
12/19/2022
|
0.00 / 0.00%
|
30.25
|
32.50
|
30.25
|
32.50
|
32.24
|
28.23
|
8,600
|
|
12/16/2022
|
0.00 / 0.00%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
28.23
|
0
|
|
12/15/2022
|
0.00 / 0.00%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
28.23
|
0
|
|
12/14/2022
|
0.00 / 0.00%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
28.23
|
2,400
|
|
12/13/2022
|
+0.50 / +1.56%
|
32.50
|
32.50
|
32.20
|
32.50
|
32.47
|
28.23
|
19,000
|
|
12/12/2022
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
27.80
|
600
|
|
12/9/2022
|
0.00 / 0.00%
|
32.50
|
32.50
|
32.00
|
32.00
|
32.42
|
27.80
|
6,000
|
|
12/8/2022
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
27.80
|
1,000
|
|
12/7/2022
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
27.80
|
500
|
|
12/6/2022
|
+0.50 / +1.59%
|
31.50
|
32.00
|
31.50
|
32.00
|
31.90
|
27.80
|
2,500
|
|
12/5/2022
|
-0.50 / -1.56%
|
32.00
|
32.00
|
31.50
|
31.50
|
31.95
|
27.36
|
1,100
|
|
12/2/2022
|
+0.10 / +0.31%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
27.80
|
500
|
|
12/1/2022
|
-0.10 / -0.31%
|
31.90
|
31.90
|
31.80
|
31.90
|
31.87
|
27.71
|
237,600
|
|
11/30/2022
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
27.80
|
0
|
|
11/29/2022
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
27.80
|
0
|
|
11/28/2022
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
27.80
|
0
|
|
11/25/2022
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
27.80
|
0
|
|
11/24/2022
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
27.80
|
28,000
|
|
11/23/2022
|
0.00 / 0.00%
|
32.25
|
32.25
|
32.00
|
32.00
|
32.13
|
27.80
|
600
|
|
11/22/2022
|
0.00 / 0.00%
|
30.75
|
30.75
|
30.75
|
30.75
|
30.75
|
26.71
|
0
|
|
11/21/2022
|
+0.50 / +1.59%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
26.71
|
600
|
|
11/18/2022
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
26.29
|
0
|
|
11/17/2022
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
26.29
|
0
|
|
11/16/2022
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
26.29
|
5,500
|
|
11/15/2022
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
26.29
|
401,558
|
|
11/14/2022
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
26.29
|
126,688
|
|
11/11/2022
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
26.29
|
2,200
|
|
11/10/2022
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
26.29
|
10,200
|
|
|