|
Closing price on 5/10/2012
|
|
| Open |
20.00 |
| High |
21.30 |
| Low |
20.00 |
| Volume |
33,800 |
| Split-adjusted Price |
7.12 |
|
|
TIX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/10/2012
|
+0.50 / +2.46%
|
20.00
|
21.30
|
20.00
|
20.80
|
20.80
|
7.12
|
33,800
|
|
|
5/9/2012
|
0.00 / 0.00%
|
20.30
|
20.50
|
20.00
|
20.30
|
20.30
|
6.95
|
1,603,380
|
|
|
5/8/2012
|
+0.30 / +1.50%
|
20.20
|
20.40
|
20.00
|
20.30
|
20.30
|
6.95
|
22,240
|
|
|
5/7/2012
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.00
|
20.00
|
20.00
|
6.85
|
152,090
|
|
|
5/4/2012
|
+0.40 / +2.04%
|
19.40
|
20.20
|
19.40
|
20.00
|
20.00
|
6.85
|
102,410
|
|
|
5/3/2012
|
0.00 / 0.00%
|
19.60
|
19.80
|
19.60
|
19.60
|
19.60
|
6.71
|
10,570
|
|
|
5/2/2012
|
-0.20 / -1.01%
|
20.50
|
20.50
|
19.50
|
19.60
|
19.60
|
6.71
|
8,560
|
|
|
4/27/2012
|
-0.20 / -1.00%
|
20.00
|
20.30
|
19.80
|
19.80
|
19.80
|
6.78
|
21,040
|
|
|
4/26/2012
|
-0.50 / -2.44%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
6.85
|
133,950
|
|
|
4/25/2012
|
+0.50 / +2.50%
|
20.90
|
20.90
|
20.00
|
20.50
|
20.50
|
7.02
|
13,730
|
|
|
4/24/2012
|
0.00 / 0.00%
|
20.50
|
20.90
|
20.00
|
20.00
|
20.00
|
6.85
|
24,500
|
|
|
4/23/2012
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.00
|
20.00
|
20.00
|
6.85
|
133,620
|
|
|
4/20/2012
|
+0.30 / +1.52%
|
19.80
|
20.60
|
19.80
|
20.00
|
20.00
|
6.85
|
70,160
|
|
|
4/19/2012
|
-0.20 / -1.01%
|
20.00
|
20.00
|
19.70
|
19.70
|
19.70
|
6.75
|
11,890
|
|
|
4/18/2012
|
-0.10 / -0.50%
|
20.00
|
20.50
|
19.90
|
19.90
|
19.90
|
6.81
|
24,700
|
|
|
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
|
|
|