|
Closing price on 5/11/2015
|
|
| Open |
21.60 |
| High |
21.60 |
| Low |
21.50 |
| Volume |
120,390 |
| Split-adjusted Price |
10.26 |
|
|
TIX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/11/2015
|
0.00 / 0.00%
|
21.60
|
21.60
|
21.50
|
21.50
|
21.55
|
10.26
|
120,390
|
|
|
5/8/2015
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
10.26
|
0
|
|
|
5/7/2015
|
-0.40 / -1.83%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
10.26
|
50
|
|
|
5/6/2015
|
+0.40 / +1.86%
|
20.70
|
21.90
|
20.70
|
21.90
|
20.75
|
10.46
|
125,970
|
|
|
5/5/2015
|
-0.50 / -2.27%
|
20.70
|
22.00
|
20.70
|
21.50
|
20.71
|
10.26
|
20,520
|
|
|
5/4/2015
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
10.50
|
0
|
|
|
4/27/2015
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
10.50
|
100
|
|
|
4/24/2015
|
+0.10 / +0.46%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
10.50
|
50
|
|
|
4/23/2015
|
+0.10 / +0.46%
|
21.80
|
21.90
|
21.20
|
21.90
|
21.32
|
10.46
|
13,180
|
|
|
4/22/2015
|
+0.40 / +1.87%
|
21.00
|
21.80
|
21.00
|
21.80
|
21.08
|
10.41
|
16,410
|
|
|
4/21/2015
|
-1.60 / -6.96%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
10.22
|
2,080
|
|
|
4/20/2015
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
10.98
|
0
|
|
|
4/17/2015
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
10.98
|
0
|
|
|
4/16/2015
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
10.98
|
0
|
|
|
4/15/2015
|
+1.50 / +6.98%
|
21.50
|
23.00
|
21.50
|
23.00
|
23.00
|
10.98
|
1,900,020
|
|
|
4/14/2015
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
10.26
|
610
|
|
|
4/13/2015
|
+0.70 / +3.37%
|
20.90
|
22.20
|
20.90
|
21.50
|
21.67
|
10.26
|
2,030
|
|
|
4/10/2015
|
0.00 / 0.00%
|
21.50
|
21.50
|
20.80
|
20.80
|
21.15
|
9.93
|
1,250
|
|
|
4/9/2015
|
0.00 / 0.00%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
9.93
|
0
|
|
|
4/8/2015
|
0.00 / 0.00%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
9.93
|
0
|
|
|
4/7/2015
|
-1.20 / -5.45%
|
23.00
|
23.00
|
20.80
|
20.80
|
21.90
|
9.93
|
130
|
|
|
4/6/2015
|
+0.80 / +3.77%
|
21.20
|
22.00
|
21.00
|
22.00
|
21.92
|
10.50
|
26,000
|
|
|
4/3/2015
|
+0.10 / +0.47%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
10.12
|
100
|
|
|
4/2/2015
|
-0.30 / -1.40%
|
21.20
|
22.00
|
21.10
|
21.10
|
21.43
|
10.07
|
2,100
|
|
|
4/1/2015
|
-1.40 / -6.14%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
10.22
|
1,000
|
|
|
3/31/2015
|
+0.80 / +3.64%
|
21.00
|
22.80
|
21.00
|
22.80
|
22.10
|
10.89
|
4,570
|
|
|
3/30/2015
|
0.00 / 0.00%
|
21.50
|
22.00
|
21.50
|
22.00
|
21.90
|
10.50
|
2,100
|
|
|
3/27/2015
|
+0.20 / +0.92%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
10.50
|
30
|
|
|
3/26/2015
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
10.41
|
0
|
|
|
3/25/2015
|
+0.80 / +3.81%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
10.41
|
30
|
|
|