|
Closing price on 2/10/2017
|
|
| Open |
34.90 |
| High |
34.90 |
| Low |
32.65 |
| Volume |
510 |
| Split-adjusted Price |
18.06 |
|
|
TIX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/10/2017
|
0.00 / 0.00%
|
34.90
|
34.90
|
32.65
|
32.65
|
33.78
|
18.06
|
510
|
|
|
2/9/2017
|
+0.15 / +0.46%
|
34.75
|
34.75
|
32.50
|
32.65
|
34.55
|
18.06
|
550
|
|
|
2/8/2017
|
0.00 / 0.00%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
17.98
|
0
|
|
|
2/7/2017
|
0.00 / 0.00%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
17.98
|
0
|
|
|
2/6/2017
|
0.00 / 0.00%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
17.98
|
0
|
|
|
2/3/2017
|
-2.10 / -6.07%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
17.98
|
30
|
|
|
2/2/2017
|
0.00 / 0.00%
|
34.60
|
34.60
|
34.60
|
34.60
|
34.60
|
19.14
|
0
|
|
|
1/25/2017
|
-2.60 / -6.99%
|
39.80
|
39.80
|
34.60
|
34.60
|
39.72
|
19.14
|
5,060
|
|
|
1/24/2017
|
-0.15 / -0.40%
|
39.95
|
39.95
|
37.20
|
37.20
|
39.90
|
20.58
|
4,010
|
|
|
1/23/2017
|
+2.40 / +6.87%
|
37.35
|
37.35
|
37.35
|
37.35
|
37.35
|
20.66
|
3,000
|
|
|
1/20/2017
|
-2.60 / -6.92%
|
40.15
|
40.15
|
34.95
|
34.95
|
40.12
|
19.34
|
5,110
|
|
|
1/19/2017
|
+2.45 / +6.98%
|
37.55
|
37.55
|
37.55
|
37.55
|
37.55
|
20.77
|
510
|
|
|
1/18/2017
|
+0.15 / +0.43%
|
37.35
|
37.35
|
35.10
|
35.10
|
36.23
|
19.42
|
20
|
|
|
1/17/2017
|
+2.25 / +6.88%
|
34.95
|
34.95
|
34.95
|
34.95
|
34.95
|
19.34
|
50
|
|
|
1/16/2017
|
+2.10 / +6.86%
|
32.70
|
32.70
|
32.70
|
32.70
|
32.70
|
18.09
|
12,000
|
|
|
1/13/2017
|
0.00 / 0.00%
|
30.60
|
30.60
|
30.60
|
30.60
|
30.60
|
16.93
|
0
|
|
|
1/12/2017
|
0.00 / 0.00%
|
30.60
|
30.60
|
30.60
|
30.60
|
30.60
|
16.93
|
0
|
|
|
1/11/2017
|
0.00 / 0.00%
|
30.60
|
30.60
|
30.60
|
30.60
|
30.60
|
16.93
|
0
|
|
|
1/10/2017
|
-1.95 / -5.99%
|
34.80
|
34.80
|
30.60
|
30.60
|
32.70
|
16.93
|
20
|
|
|
1/9/2017
|
-2.45 / -7.00%
|
32.55
|
32.55
|
32.55
|
32.55
|
32.55
|
18.01
|
10
|
|
|
1/6/2017
|
+2.25 / +6.87%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
19.36
|
3,010
|
|
|
1/5/2017
|
-2.45 / -6.96%
|
32.75
|
32.75
|
32.75
|
32.75
|
32.75
|
18.12
|
3,010
|
|
|
1/4/2017
|
-2.60 / -6.88%
|
35.20
|
35.20
|
35.20
|
35.20
|
35.20
|
19.47
|
10
|
|
|
1/3/2017
|
-2.65 / -6.55%
|
40.45
|
43.25
|
37.65
|
37.80
|
40.40
|
20.91
|
15,150
|
|
|
12/30/2016
|
+2.60 / +6.87%
|
35.25
|
40.45
|
35.25
|
40.45
|
40.44
|
22.38
|
81,130
|
|
|
12/29/2016
|
0.00 / 0.00%
|
35.25
|
40.45
|
35.25
|
37.85
|
38.10
|
20.94
|
420
|
|
|
12/28/2016
|
+2.45 / +6.92%
|
32.95
|
37.85
|
32.95
|
37.85
|
37.13
|
20.94
|
3,520
|
|
|
12/27/2016
|
+2.30 / +6.95%
|
35.40
|
35.40
|
35.40
|
35.40
|
35.40
|
19.59
|
2,000
|
|
|
12/26/2016
|
+2.15 / +6.95%
|
33.10
|
33.10
|
33.10
|
33.10
|
33.10
|
18.31
|
3,500
|
|
|
12/23/2016
|
+2.00 / +6.91%
|
26.95
|
30.95
|
26.95
|
30.95
|
28.95
|
17.12
|
20
|
|
|