|
Closing price on 4/17/2012
|
|
| Open |
20.20 |
| High |
20.20 |
| Low |
20.00 |
| Volume |
17,320 |
| Split-adjusted Price |
6.85 |
|
|
TIX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/17/2012
|
+0.30 / +1.52%
|
20.20
|
20.20
|
20.00
|
20.00
|
20.00
|
6.85
|
17,320
|
|
|
4/16/2012
|
+0.70 / +3.68%
|
19.20
|
19.70
|
19.20
|
19.70
|
19.70
|
6.75
|
20,700
|
|
|
4/13/2012
|
+0.20 / +1.06%
|
19.00
|
19.00
|
18.50
|
19.00
|
19.00
|
6.51
|
18,820
|
|
|
4/12/2012
|
+0.30 / +1.62%
|
18.70
|
18.90
|
18.50
|
18.80
|
18.80
|
6.44
|
11,800
|
|
|
4/11/2012
|
+0.50 / +2.78%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
6.33
|
110
|
|
|
4/10/2012
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
6.16
|
3,360
|
|
|
4/9/2012
|
-0.50 / -2.70%
|
19.00
|
19.00
|
18.00
|
18.00
|
18.00
|
6.16
|
1,090
|
|
|
4/6/2012
|
+0.50 / +2.78%
|
18.50
|
18.80
|
18.50
|
18.50
|
18.50
|
6.33
|
1,030
|
|
|
4/5/2012
|
+0.80 / +4.65%
|
17.80
|
18.00
|
17.80
|
18.00
|
18.00
|
6.16
|
18,040
|
|
|
4/4/2012
|
+0.10 / +0.58%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
5.89
|
3,600
|
|
|
4/3/2012
|
+0.10 / +0.59%
|
17.00
|
17.10
|
17.00
|
17.10
|
17.10
|
5.86
|
13,100
|
|
|
3/30/2012
|
-0.10 / -0.58%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
5.82
|
1,300
|
|
|
3/29/2012
|
0.00 / 0.00%
|
17.00
|
17.10
|
17.00
|
17.10
|
17.10
|
5.86
|
7,650
|
|
|
3/28/2012
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
5.86
|
0
|
|
|
3/27/2012
|
-0.10 / -0.58%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
5.86
|
14,000
|
|
|
3/26/2012
|
-0.40 / -2.27%
|
17.20
|
17.20
|
17.10
|
17.20
|
17.20
|
5.89
|
6,270
|
|
|
3/23/2012
|
+0.20 / +1.15%
|
17.10
|
17.60
|
17.10
|
17.60
|
17.60
|
6.03
|
2,030
|
|
|
3/22/2012
|
+0.20 / +1.16%
|
17.00
|
17.50
|
17.00
|
17.40
|
17.40
|
5.96
|
23,540
|
|
|
3/21/2012
|
+0.20 / +1.18%
|
17.00
|
17.20
|
17.00
|
17.20
|
17.20
|
5.89
|
6,960
|
|
|
3/20/2012
|
0.00 / 0.00%
|
16.60
|
17.00
|
16.60
|
17.00
|
17.00
|
5.82
|
8,100
|
|
|
3/19/2012
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
5.82
|
15,660
|
|
|
3/16/2012
|
0.00 / 0.00%
|
17.70
|
17.70
|
16.90
|
17.00
|
17.00
|
5.82
|
4,130
|
|
|
3/15/2012
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
5.82
|
8,580
|
|
|
3/14/2012
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.90
|
17.00
|
17.00
|
5.82
|
5,010
|
|
|
3/13/2012
|
+0.10 / +0.59%
|
16.60
|
17.10
|
16.60
|
17.00
|
17.00
|
5.82
|
4,980
|
|
|
3/12/2012
|
-0.10 / -0.59%
|
17.10
|
17.10
|
16.60
|
16.90
|
16.90
|
5.79
|
8,560
|
|
|
3/9/2012
|
+0.40 / +2.41%
|
16.50
|
17.00
|
16.40
|
17.00
|
17.00
|
5.82
|
6,660
|
|
|
3/8/2012
|
-0.40 / -2.35%
|
17.40
|
17.40
|
16.60
|
16.60
|
16.60
|
5.68
|
4,010
|
|
|
3/7/2012
|
+0.10 / +0.59%
|
16.80
|
17.00
|
16.70
|
17.00
|
17.00
|
5.82
|
5,250
|
|
|
3/6/2012
|
-0.50 / -2.87%
|
17.50
|
17.50
|
16.80
|
16.90
|
16.90
|
5.79
|
19,650
|
|
|