|
Closing price on 4/14/2014
|
|
| Open |
21.40 |
| High |
21.40 |
| Low |
21.00 |
| Volume |
3,950 |
| Split-adjusted Price |
9.28 |
|
|
TIX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/14/2014
|
-0.10 / -0.47%
|
21.40
|
21.40
|
21.00
|
21.30
|
21.30
|
9.28
|
3,950
|
|
|
4/11/2014
|
+1.40 / +7.00%
|
20.00
|
21.40
|
20.00
|
21.40
|
21.40
|
9.33
|
2,010
|
|
|
4/10/2014
|
-0.10 / -0.50%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
8.72
|
3,000
|
|
|
4/8/2014
|
-1.50 / -6.94%
|
21.50
|
23.10
|
20.10
|
20.10
|
20.10
|
8.76
|
48,060
|
|
|
4/7/2014
|
-1.40 / -6.09%
|
24.00
|
24.00
|
21.60
|
21.60
|
21.60
|
9.42
|
14,540
|
|
|
4/4/2014
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
10.03
|
0
|
|
|
4/3/2014
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
10.03
|
3,000
|
|
|
4/2/2014
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
10.03
|
2,520
|
|
|
4/1/2014
|
0.00 / 0.00%
|
24.60
|
24.60
|
23.00
|
23.00
|
23.00
|
10.03
|
500
|
|
|
3/31/2014
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
10.03
|
2,700
|
|
|
3/28/2014
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
10.03
|
2,760
|
|
|
3/27/2014
|
-0.50 / -2.13%
|
23.00
|
23.00
|
22.50
|
23.00
|
23.00
|
10.03
|
4,300
|
|
|
3/26/2014
|
0.00 / 0.00%
|
23.40
|
23.90
|
23.00
|
23.50
|
23.50
|
10.24
|
21,790
|
|
|
3/25/2014
|
-0.50 / -2.08%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
10.24
|
4,600
|
|
|
3/24/2014
|
+1.00 / +4.35%
|
23.00
|
24.00
|
23.00
|
24.00
|
24.00
|
10.46
|
21,510
|
|
|
3/21/2014
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.90
|
23.00
|
23.00
|
10.03
|
24,010
|
|
|
3/20/2014
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.80
|
23.00
|
23.00
|
10.03
|
24,500
|
|
|
3/19/2014
|
0.00 / 0.00%
|
22.20
|
23.00
|
22.20
|
23.00
|
23.00
|
10.03
|
1,010
|
|
|
3/18/2014
|
+1.00 / +4.55%
|
22.00
|
23.00
|
22.00
|
23.00
|
23.00
|
10.03
|
33,010
|
|
|
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
|
|
|