|
Closing price on 6/19/2015
|
|
| Open |
20.50 |
| High |
20.60 |
| Low |
20.50 |
| Volume |
5,600 |
| Split-adjusted Price |
10.26 |
|
|
TIX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/19/2015
|
0.00 / 0.00%
|
20.50
|
20.60
|
20.50
|
20.50
|
20.54
|
10.26
|
5,600
|
|
|
6/18/2015
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
10.26
|
0
|
|
|
6/17/2015
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
10.26
|
500
|
|
|
6/16/2015
|
-0.10 / -0.49%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
10.26
|
3,590
|
|
|
6/15/2015
|
+0.10 / +0.49%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
10.31
|
10
|
|
|
6/12/2015
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
10.26
|
4,120
|
|
|
6/11/2015
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
10.26
|
2,500
|
|
|
6/10/2015
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
10.26
|
3,000
|
|
|
6/9/2015
|
-1.00 / -4.65%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
10.26
|
300
|
|
|
6/8/2015
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
10.76
|
0
|
|
|
6/5/2015
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
10.76
|
0
|
|
|
6/4/2015
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
10.76
|
0
|
|
|
6/3/2015
|
-0.10 / -0.46%
|
20.60
|
21.50
|
20.60
|
21.50
|
21.47
|
10.76
|
5,030
|
|
|
6/2/2015
|
+0.10 / +0.47%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
10.31
|
1,000
|
|
|
6/1/2015
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.30
|
21.50
|
21.48
|
10.26
|
4,190
|
|
|
5/29/2015
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
10.26
|
10
|
|
|
5/28/2015
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
10.26
|
0
|
|
|
5/27/2015
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.30
|
21.50
|
21.46
|
10.26
|
27,670
|
|
|
5/26/2015
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
10.26
|
0
|
|
|
5/25/2015
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
10.26
|
10
|
|
|
5/22/2015
|
+0.30 / +1.42%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
10.26
|
10
|
|
|
5/21/2015
|
-0.30 / -1.40%
|
21.50
|
21.50
|
21.20
|
21.20
|
21.34
|
10.12
|
11,010
|
|
|
5/20/2015
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
10.26
|
0
|
|
|
5/19/2015
|
-0.50 / -2.27%
|
21.00
|
21.50
|
21.00
|
21.50
|
21.30
|
10.26
|
2,300
|
|
|
5/18/2015
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
10.50
|
0
|
|
|
5/15/2015
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
10.50
|
0
|
|
|
5/14/2015
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
10.50
|
0
|
|
|
5/13/2015
|
+0.50 / +2.33%
|
21.50
|
22.00
|
21.50
|
22.00
|
21.75
|
10.50
|
180
|
|
|
5/12/2015
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
10.26
|
0
|
|
|
5/11/2015
|
0.00 / 0.00%
|
21.60
|
21.60
|
21.50
|
21.50
|
21.55
|
10.26
|
120,390
|
|
|