|
Closing price on 3/5/2012
|
|
| Open |
16.80 |
| High |
17.40 |
| Low |
16.80 |
| Volume |
29,340 |
| Split-adjusted Price |
5.96 |
|
|
TIX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2012
|
+0.80 / +4.82%
|
16.80
|
17.40
|
16.80
|
17.40
|
17.40
|
5.96
|
29,340
|
|
|
3/2/2012
|
+0.20 / +1.22%
|
16.50
|
16.90
|
16.50
|
16.60
|
16.60
|
5.68
|
11,930
|
|
|
3/1/2012
|
+0.10 / +0.61%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
5.62
|
7,700
|
|
|
2/29/2012
|
+0.10 / +0.62%
|
16.20
|
16.30
|
16.20
|
16.30
|
16.30
|
5.58
|
6,500
|
|
|
2/28/2012
|
-0.60 / -3.57%
|
16.50
|
16.50
|
16.20
|
16.20
|
16.20
|
5.55
|
5,380
|
|
|
2/27/2012
|
+0.40 / +2.44%
|
16.40
|
16.80
|
16.20
|
16.80
|
16.80
|
5.75
|
28,160
|
|
|
2/24/2012
|
-0.60 / -3.53%
|
16.80
|
16.80
|
16.40
|
16.40
|
16.40
|
5.62
|
30,730
|
|
|
2/23/2012
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
5.82
|
13,000
|
|
|
2/22/2012
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.90
|
17.00
|
17.00
|
5.82
|
52,390
|
|
|
2/21/2012
|
+0.30 / +1.80%
|
16.70
|
17.00
|
16.70
|
17.00
|
17.00
|
5.82
|
45,110
|
|
|
2/20/2012
|
+0.10 / +0.60%
|
16.60
|
16.80
|
16.60
|
16.70
|
16.70
|
5.72
|
30,070
|
|
|
2/17/2012
|
+0.20 / +1.22%
|
16.80
|
16.80
|
16.60
|
16.60
|
16.60
|
5.68
|
5,470
|
|
|
2/16/2012
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
5.62
|
14,000
|
|
|
2/15/2012
|
+0.10 / +0.61%
|
16.20
|
16.40
|
16.20
|
16.40
|
16.40
|
5.62
|
4,240
|
|
|
2/14/2012
|
+0.10 / +0.62%
|
16.20
|
16.30
|
16.20
|
16.30
|
16.30
|
5.58
|
3,000
|
|
|
2/13/2012
|
-0.10 / -0.61%
|
16.00
|
16.20
|
16.00
|
16.20
|
16.20
|
5.55
|
1,510
|
|
|
2/10/2012
|
-0.10 / -0.61%
|
16.70
|
16.70
|
16.00
|
16.30
|
16.30
|
5.58
|
27,290
|
|
|
2/9/2012
|
0.00 / 0.00%
|
17.10
|
17.10
|
16.40
|
16.40
|
16.40
|
5.62
|
13,720
|
|
|
2/8/2012
|
0.00 / 0.00%
|
16.40
|
17.00
|
16.40
|
16.40
|
16.40
|
5.62
|
29,270
|
|
|
2/7/2012
|
-0.10 / -0.61%
|
16.90
|
16.90
|
16.40
|
16.40
|
16.40
|
5.62
|
72,000
|
|
|
2/6/2012
|
-0.50 / -2.94%
|
17.20
|
17.20
|
16.50
|
16.50
|
16.50
|
5.65
|
1,010
|
|
|
2/3/2012
|
-0.10 / -0.58%
|
17.10
|
17.30
|
17.00
|
17.00
|
17.00
|
5.82
|
9,640
|
|
|
2/2/2012
|
0.00 / 0.00%
|
17.00
|
17.90
|
17.00
|
17.10
|
17.10
|
5.86
|
14,110
|
|
|
2/1/2012
|
+0.10 / +0.59%
|
17.00
|
17.10
|
17.00
|
17.10
|
17.10
|
5.86
|
30
|
|
|
1/31/2012
|
0.00 / 0.00%
|
17.00
|
17.50
|
16.60
|
17.00
|
17.00
|
5.82
|
590
|
|
|
1/30/2012
|
+0.10 / +0.59%
|
17.00
|
17.10
|
17.00
|
17.00
|
17.00
|
5.82
|
17,030
|
|
|
1/20/2012
|
-0.10 / -0.59%
|
17.10
|
17.10
|
16.90
|
16.90
|
16.90
|
5.79
|
51,820
|
|
|
1/19/2012
|
+0.20 / +1.19%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
5.82
|
12,490
|
|
|
1/18/2012
|
+0.30 / +1.82%
|
17.00
|
17.00
|
16.80
|
16.80
|
16.80
|
5.75
|
8,010
|
|
|
1/17/2012
|
-0.50 / -2.94%
|
17.80
|
17.80
|
16.50
|
16.50
|
16.50
|
5.65
|
5,310
|
|
|