|
Closing price on 12/9/2015
|
|
| Open |
22.50 |
| High |
23.00 |
| Low |
22.50 |
| Volume |
500 |
| Split-adjusted Price |
12.00 |
|
|
TIX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/9/2015
|
-1.50 / -6.12%
|
22.50
|
23.00
|
22.50
|
23.00
|
22.75
|
12.00
|
500
|
|
|
12/8/2015
|
+0.50 / +2.08%
|
23.40
|
24.50
|
23.40
|
24.50
|
23.95
|
12.26
|
190
|
|
|
12/7/2015
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
12.01
|
170
|
|
|
12/4/2015
|
+0.50 / +2.13%
|
23.50
|
24.00
|
23.40
|
24.00
|
23.65
|
12.01
|
2,030
|
|
|
12/3/2015
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
11.76
|
340
|
|
|
12/2/2015
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
11.76
|
0
|
|
|
12/1/2015
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.00
|
23.50
|
23.38
|
11.76
|
40
|
|
|
11/30/2015
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.40
|
23.50
|
23.44
|
11.76
|
16,000
|
|
|
11/27/2015
|
+0.50 / +2.17%
|
23.50
|
23.50
|
22.50
|
23.50
|
23.25
|
11.76
|
50
|
|
|
11/26/2015
|
+0.50 / +2.22%
|
22.00
|
23.00
|
21.70
|
23.00
|
22.43
|
11.51
|
103,470
|
|
|
11/25/2015
|
+0.40 / +1.81%
|
22.10
|
23.00
|
21.50
|
22.50
|
22.16
|
11.26
|
8,890
|
|
|
11/24/2015
|
-0.50 / -2.21%
|
22.30
|
22.30
|
22.10
|
22.10
|
22.20
|
11.06
|
60
|
|
|
11/23/2015
|
-0.20 / -0.88%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
11.31
|
10
|
|
|
11/20/2015
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
11.41
|
0
|
|
|
11/19/2015
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
11.41
|
7,930
|
|
|
11/18/2015
|
-0.20 / -0.87%
|
23.00
|
23.00
|
22.80
|
22.80
|
22.89
|
11.41
|
2,010
|
|
|
11/17/2015
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
11.51
|
1,500
|
|
|
11/16/2015
|
+0.50 / +2.22%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
11.51
|
20
|
|
|
11/13/2015
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
11.26
|
500
|
|
|
11/12/2015
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
11.26
|
0
|
|
|
11/11/2015
|
+0.10 / +0.45%
|
23.00
|
23.00
|
22.50
|
22.50
|
22.75
|
11.26
|
2,060
|
|
|
11/10/2015
|
0.00 / 0.00%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
11.21
|
0
|
|
|
11/9/2015
|
0.00 / 0.00%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
11.21
|
0
|
|
|
11/6/2015
|
+0.40 / +1.82%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
11.21
|
2,000
|
|
|
11/5/2015
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
11.01
|
0
|
|
|
11/4/2015
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
11.01
|
40
|
|
|
11/3/2015
|
-1.00 / -4.35%
|
22.00
|
23.00
|
22.00
|
22.00
|
22.25
|
11.01
|
1,320
|
|
|
11/2/2015
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
11.51
|
0
|
|
|
10/30/2015
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
11.51
|
0
|
|
|
10/29/2015
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
11.51
|
20
|
|
|