|
Closing price on 2/24/2017
|
|
| Open |
34.95 |
| High |
40.10 |
| Low |
34.95 |
| Volume |
9,050 |
| Split-adjusted Price |
19.39 |
|
|
TIX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/24/2017
|
-2.45 / -6.53%
|
34.95
|
40.10
|
34.95
|
35.05
|
36.26
|
19.39
|
9,050
|
|
|
2/23/2017
|
+2.45 / +6.99%
|
37.50
|
37.50
|
33.10
|
37.50
|
35.71
|
20.75
|
140
|
|
|
2/22/2017
|
+2.25 / +6.86%
|
35.05
|
35.05
|
35.05
|
35.05
|
35.05
|
19.39
|
100
|
|
|
2/21/2017
|
-2.05 / -5.88%
|
37.25
|
37.25
|
32.80
|
32.80
|
35.03
|
18.15
|
50
|
|
|
2/20/2017
|
+2.25 / +6.90%
|
32.65
|
34.85
|
32.60
|
34.85
|
33.74
|
19.28
|
1,050
|
|
|
2/17/2017
|
0.00 / 0.00%
|
32.60
|
32.60
|
32.60
|
32.60
|
32.60
|
18.04
|
100,000
|
|
|
2/16/2017
|
-2.30 / -6.59%
|
37.30
|
37.30
|
32.60
|
32.60
|
35.03
|
18.04
|
2,940
|
|
|
2/15/2017
|
+2.25 / +6.89%
|
34.90
|
34.90
|
34.90
|
34.90
|
34.90
|
19.31
|
20
|
|
|
2/14/2017
|
0.00 / 0.00%
|
32.65
|
32.65
|
32.65
|
32.65
|
32.65
|
18.06
|
0
|
|
|
2/13/2017
|
0.00 / 0.00%
|
33.00
|
33.00
|
32.65
|
32.65
|
32.83
|
18.06
|
2,910
|
|
|
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
|
|
|