|
Closing price on 2/17/2022
|
|
| Open |
33.40 |
| High |
33.40 |
| Low |
33.40 |
| Volume |
0 |
| Split-adjusted Price |
26.84 |
|
|
TIX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/17/2022
|
0.00 / 0.00%
|
33.40
|
33.40
|
33.40
|
33.40
|
33.40
|
26.84
|
0
|
|
|
2/16/2022
|
+0.30 / +0.91%
|
33.10
|
33.40
|
33.10
|
33.40
|
33.33
|
26.84
|
18,000
|
|
|
2/15/2022
|
+0.05 / +0.15%
|
33.10
|
33.10
|
33.05
|
33.10
|
33.10
|
26.60
|
3,100
|
|
|
2/14/2022
|
+0.05 / +0.15%
|
33.00
|
33.05
|
32.90
|
33.05
|
32.97
|
26.56
|
4,700
|
|
|
2/11/2022
|
-0.10 / -0.30%
|
33.60
|
33.60
|
32.90
|
33.00
|
33.05
|
26.52
|
28,500
|
|
|
2/10/2022
|
-0.40 / -1.19%
|
33.05
|
33.20
|
33.05
|
33.10
|
33.10
|
26.60
|
2,500
|
|
|
2/9/2022
|
-0.65 / -1.90%
|
33.05
|
33.80
|
33.05
|
33.50
|
33.40
|
26.92
|
2,100
|
|
|
2/8/2022
|
+1.15 / +3.48%
|
33.00
|
34.15
|
33.00
|
34.15
|
33.77
|
27.44
|
300
|
|
|
2/7/2022
|
0.00 / 0.00%
|
33.20
|
33.50
|
33.00
|
33.00
|
33.07
|
26.52
|
14,200
|
|
|
1/28/2022
|
0.00 / 0.00%
|
33.00
|
33.90
|
32.80
|
33.00
|
32.99
|
26.52
|
5,800
|
|
|
1/27/2022
|
-1.45 / -4.21%
|
34.45
|
34.45
|
33.00
|
33.00
|
33.43
|
26.52
|
16,400
|
|
|
1/26/2022
|
0.00 / 0.00%
|
34.45
|
34.45
|
34.45
|
34.45
|
34.45
|
27.68
|
0
|
|
|
1/25/2022
|
+0.05 / +0.15%
|
34.00
|
34.45
|
33.90
|
34.45
|
33.96
|
27.68
|
9,800
|
|
|
1/24/2022
|
+0.35 / +1.03%
|
34.05
|
34.40
|
33.60
|
34.40
|
33.82
|
27.64
|
10,200
|
|
|
1/21/2022
|
+0.35 / +1.04%
|
34.00
|
34.70
|
34.00
|
34.05
|
34.36
|
27.36
|
4,700
|
|
|
1/20/2022
|
-0.10 / -0.30%
|
34.00
|
34.00
|
33.70
|
33.70
|
33.80
|
27.08
|
4,200
|
|
|
1/19/2022
|
-0.10 / -0.29%
|
33.95
|
33.95
|
33.80
|
33.80
|
33.91
|
27.16
|
3,700
|
|
|
1/18/2022
|
-0.10 / -0.29%
|
34.00
|
34.00
|
33.90
|
33.90
|
33.96
|
27.24
|
3,500
|
|
|
1/17/2022
|
-0.50 / -1.45%
|
34.15
|
34.15
|
34.00
|
34.00
|
34.07
|
27.32
|
8,000
|
|
|
1/14/2022
|
-0.40 / -1.15%
|
34.60
|
34.90
|
34.00
|
34.50
|
34.48
|
27.72
|
6,900
|
|
|
1/13/2022
|
+0.40 / +1.16%
|
35.50
|
35.50
|
34.00
|
34.90
|
34.62
|
28.04
|
1,300
|
|
|
1/12/2022
|
-0.30 / -0.86%
|
34.70
|
34.70
|
34.50
|
34.50
|
34.57
|
27.72
|
3,500
|
|
|
1/11/2022
|
+0.55 / +1.61%
|
34.50
|
35.90
|
34.40
|
34.80
|
35.04
|
27.96
|
26,200
|
|
|
1/10/2022
|
+0.20 / +0.59%
|
34.20
|
34.60
|
34.00
|
34.25
|
34.30
|
27.52
|
11,400
|
|
|
1/7/2022
|
-0.95 / -2.71%
|
34.50
|
34.50
|
34.05
|
34.05
|
34.12
|
27.36
|
1,700
|
|
|
1/6/2022
|
+1.00 / +2.94%
|
33.50
|
35.90
|
33.50
|
35.00
|
34.63
|
28.12
|
10,900
|
|
|
1/5/2022
|
-0.60 / -1.73%
|
34.70
|
36.00
|
33.65
|
34.00
|
34.59
|
27.32
|
9,800
|
|
|
1/4/2022
|
0.00 / 0.00%
|
34.60
|
34.60
|
34.60
|
34.60
|
34.60
|
27.80
|
52,000
|
|
|
12/31/2021
|
+0.60 / +1.76%
|
33.50
|
34.60
|
33.50
|
34.60
|
34.00
|
27.80
|
1,000
|
|
|
12/30/2021
|
-0.20 / -0.58%
|
34.40
|
34.45
|
34.00
|
34.00
|
34.11
|
27.32
|
11,400
|
|
|