|
Closing price on 12/5/2017
|
|
| Open |
31.00 |
| High |
35.55 |
| Low |
31.00 |
| Volume |
54,810 |
| Split-adjusted Price |
21.16 |
|
|
TIX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2017
|
+2.30 / +6.92%
|
31.00
|
35.55
|
31.00
|
35.55
|
33.28
|
21.16
|
54,810
|
|
|
12/4/2017
|
-1.85 / -5.27%
|
37.45
|
37.55
|
33.25
|
33.25
|
33.33
|
19.79
|
192,210
|
|
|
12/1/2017
|
-1.30 / -3.57%
|
35.10
|
38.90
|
35.10
|
35.10
|
35.29
|
20.89
|
192,170
|
|
|
11/30/2017
|
-2.60 / -6.67%
|
36.30
|
41.70
|
36.30
|
36.40
|
37.40
|
21.66
|
192,050
|
|
|
11/29/2017
|
-2.50 / -6.02%
|
44.40
|
44.40
|
38.70
|
39.00
|
44.11
|
23.21
|
151,500
|
|
|
11/28/2017
|
-2.30 / -5.25%
|
46.00
|
46.85
|
41.50
|
41.50
|
46.83
|
24.70
|
172,800
|
|
|
11/27/2017
|
+1.85 / +4.41%
|
41.95
|
43.80
|
38.10
|
43.80
|
43.74
|
26.07
|
151,550
|
|
|
11/24/2017
|
0.00 / 0.00%
|
44.80
|
44.85
|
41.95
|
41.95
|
44.66
|
24.37
|
153,010
|
|
|
11/23/2017
|
+2.70 / +6.88%
|
40.00
|
41.95
|
36.55
|
41.95
|
40.91
|
24.37
|
6,500
|
|
|
11/22/2017
|
+2.55 / +6.95%
|
39.25
|
39.25
|
39.25
|
39.25
|
39.25
|
22.80
|
150
|
|
|
11/21/2017
|
+2.40 / +7.00%
|
36.70
|
36.70
|
36.70
|
36.70
|
36.70
|
21.32
|
10
|
|
|
11/20/2017
|
+2.20 / +6.85%
|
34.20
|
34.30
|
34.20
|
34.30
|
34.21
|
19.93
|
65,020
|
|
|
11/17/2017
|
+2.10 / +7.00%
|
32.10
|
32.10
|
32.10
|
32.10
|
32.10
|
18.65
|
40,200
|
|
|
11/16/2017
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
17.43
|
40,000
|
|
|
11/15/2017
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
17.43
|
40,000
|
|
|
11/14/2017
|
+0.40 / +1.35%
|
30.10
|
30.10
|
30.00
|
30.00
|
30.05
|
17.43
|
40
|
|
|
11/13/2017
|
0.00 / 0.00%
|
29.60
|
29.60
|
29.60
|
29.60
|
29.60
|
17.20
|
0
|
|
|
11/10/2017
|
0.00 / 0.00%
|
29.60
|
29.60
|
29.60
|
29.60
|
29.60
|
17.20
|
0
|
|
|
11/9/2017
|
-0.50 / -1.66%
|
29.60
|
29.60
|
29.60
|
29.60
|
29.60
|
17.20
|
10
|
|
|
11/8/2017
|
-0.20 / -0.66%
|
30.10
|
30.10
|
30.10
|
30.10
|
30.10
|
17.49
|
10
|
|
|
11/7/2017
|
-1.30 / -4.11%
|
30.30
|
30.30
|
30.30
|
30.30
|
30.30
|
17.60
|
10
|
|
|
11/6/2017
|
0.00 / 0.00%
|
31.60
|
31.60
|
31.60
|
31.60
|
31.60
|
18.36
|
0
|
|
|
11/3/2017
|
0.00 / 0.00%
|
31.60
|
31.60
|
31.60
|
31.60
|
31.60
|
18.36
|
0
|
|
|
11/2/2017
|
0.00 / 0.00%
|
31.60
|
31.60
|
31.60
|
31.60
|
31.60
|
18.36
|
0
|
|
|
11/1/2017
|
0.00 / 0.00%
|
31.60
|
31.60
|
31.60
|
31.60
|
31.60
|
18.36
|
0
|
|
|
10/31/2017
|
0.00 / 0.00%
|
31.60
|
31.60
|
31.60
|
31.60
|
31.60
|
18.36
|
0
|
|
|
10/30/2017
|
0.00 / 0.00%
|
31.60
|
31.60
|
31.60
|
31.60
|
31.60
|
18.36
|
0
|
|
|
10/27/2017
|
0.00 / 0.00%
|
31.60
|
31.60
|
31.60
|
31.60
|
31.60
|
18.36
|
0
|
|
|
10/26/2017
|
0.00 / 0.00%
|
31.60
|
31.60
|
31.60
|
31.60
|
31.60
|
18.36
|
0
|
|
|
10/25/2017
|
-1.40 / -4.24%
|
31.60
|
31.60
|
31.60
|
31.60
|
31.60
|
18.36
|
10
|
|
|