|
Closing price on 3/17/2014
|
|
| Open |
22.80 |
| High |
22.90 |
| Low |
22.00 |
| Volume |
53,410 |
| Split-adjusted Price |
9.59 |
|
|
TIX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/17/2014
|
-0.40 / -1.79%
|
22.80
|
22.90
|
22.00
|
22.00
|
22.00
|
9.59
|
53,410
|
|
|
3/14/2014
|
0.00 / 0.00%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
9.76
|
0
|
|
|
3/13/2014
|
0.00 / 0.00%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
9.76
|
0
|
|
|
3/12/2014
|
+0.30 / +1.36%
|
22.20
|
22.40
|
22.20
|
22.40
|
22.40
|
9.76
|
10,600
|
|
|
3/11/2014
|
+0.10 / +0.45%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
9.63
|
1,000
|
|
|
3/10/2014
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
9.59
|
0
|
|
|
3/7/2014
|
+0.50 / +2.33%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
9.59
|
11,100
|
|
|
3/6/2014
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
9.37
|
2,000
|
|
|
3/5/2014
|
+0.50 / +2.38%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
9.37
|
1,410
|
|
|
3/4/2014
|
-0.50 / -2.33%
|
21.50
|
21.50
|
21.00
|
21.00
|
21.00
|
9.15
|
12,830
|
|
|
3/3/2014
|
-0.20 / -0.92%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
9.37
|
2,000
|
|
|
2/28/2014
|
+0.20 / +0.93%
|
21.00
|
21.90
|
21.00
|
21.70
|
21.70
|
9.46
|
5,830
|
|
|
2/27/2014
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
9.37
|
1,760
|
|
|
2/26/2014
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.00
|
21.50
|
21.50
|
9.37
|
5,510
|
|
|
2/25/2014
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
9.37
|
5,200
|
|
|
2/24/2014
|
+0.50 / +2.38%
|
21.20
|
21.50
|
21.20
|
21.50
|
21.50
|
9.37
|
2,300
|
|
|
2/21/2014
|
+0.20 / +0.96%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
9.15
|
2,000
|
|
|
2/20/2014
|
-0.20 / -0.95%
|
21.00
|
22.40
|
20.70
|
20.80
|
20.80
|
9.07
|
13,990
|
|
|
2/19/2014
|
-0.50 / -2.33%
|
21.40
|
21.50
|
21.00
|
21.00
|
21.00
|
9.15
|
9,290
|
|
|
2/18/2014
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
9.37
|
0
|
|
|
2/17/2014
|
0.00 / 0.00%
|
20.80
|
21.50
|
20.80
|
21.50
|
21.50
|
9.37
|
9,710
|
|
|
2/14/2014
|
-0.20 / -0.92%
|
20.50
|
21.70
|
20.50
|
21.50
|
21.50
|
9.37
|
17,100
|
|
|
2/13/2014
|
+0.20 / +0.93%
|
21.50
|
21.70
|
21.50
|
21.70
|
21.70
|
9.46
|
25,000
|
|
|
2/12/2014
|
+0.50 / +2.38%
|
21.00
|
21.50
|
21.00
|
21.50
|
21.50
|
9.37
|
8,920
|
|
|
2/11/2014
|
-0.80 / -3.67%
|
20.80
|
21.00
|
20.80
|
21.00
|
21.00
|
9.15
|
4,480
|
|
|
2/10/2014
|
+1.30 / +6.34%
|
20.50
|
21.80
|
19.50
|
21.80
|
21.80
|
9.50
|
7,030
|
|
|
2/7/2014
|
+1.00 / +5.13%
|
19.60
|
20.80
|
19.60
|
20.50
|
20.50
|
8.94
|
5,160
|
|
|
2/6/2014
|
-0.50 / -2.50%
|
21.40
|
21.40
|
19.50
|
19.50
|
19.50
|
8.50
|
110
|
|
|
1/27/2014
|
0.00 / 0.00%
|
18.60
|
20.00
|
18.60
|
20.00
|
20.00
|
8.72
|
3,000
|
|
|
1/24/2014
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
8.72
|
10
|
|
|