|
Closing price on 6/9/2016
|
|
| Open |
33.00 |
| High |
33.00 |
| Low |
31.60 |
| Volume |
4,460 |
| Split-adjusted Price |
17.09 |
|
|
TIX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/9/2016
|
0.00 / 0.00%
|
33.00
|
33.00
|
31.60
|
31.60
|
31.61
|
17.09
|
4,460
|
|
|
6/8/2016
|
0.00 / 0.00%
|
31.60
|
31.60
|
31.60
|
31.60
|
31.60
|
17.09
|
790
|
|
|
6/7/2016
|
+2.00 / +6.76%
|
29.60
|
31.60
|
29.60
|
31.60
|
30.79
|
17.09
|
3,800
|
|
|
6/6/2016
|
0.00 / 0.00%
|
31.50
|
31.60
|
28.10
|
29.60
|
31.57
|
16.01
|
221,130
|
|
|
6/3/2016
|
+0.90 / +3.14%
|
29.60
|
29.60
|
29.60
|
29.60
|
29.60
|
16.01
|
7,770
|
|
|
6/2/2016
|
+1.80 / +6.69%
|
28.70
|
28.70
|
28.70
|
28.70
|
28.70
|
14.98
|
5,650
|
|
|
6/1/2016
|
+1.70 / +6.75%
|
26.90
|
26.90
|
26.90
|
26.90
|
26.90
|
14.04
|
280,020
|
|
|
5/31/2016
|
-1.80 / -6.67%
|
28.80
|
28.80
|
25.20
|
25.20
|
25.86
|
13.15
|
33,990
|
|
|
5/30/2016
|
-1.70 / -5.92%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
14.09
|
200
|
|
|
5/27/2016
|
-2.00 / -6.51%
|
31.50
|
32.80
|
28.70
|
28.70
|
31.67
|
14.98
|
39,830
|
|
|
5/26/2016
|
+2.00 / +6.97%
|
30.70
|
30.70
|
30.70
|
30.70
|
30.70
|
16.02
|
9,500
|
|
|
5/25/2016
|
-1.30 / -4.33%
|
28.50
|
28.70
|
28.50
|
28.70
|
28.61
|
14.98
|
11,500
|
|
|
5/24/2016
|
+1.70 / +6.01%
|
28.20
|
30.00
|
27.10
|
30.00
|
28.29
|
15.66
|
5,020
|
|
|
5/23/2016
|
+1.80 / +6.79%
|
27.20
|
28.30
|
25.80
|
28.30
|
27.99
|
14.77
|
29,620
|
|
|
5/20/2016
|
-1.60 / -5.69%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
13.83
|
60
|
|
|
5/19/2016
|
+1.80 / +6.84%
|
28.10
|
28.10
|
27.20
|
28.10
|
27.84
|
14.67
|
12,070
|
|
|
5/18/2016
|
-0.90 / -3.31%
|
29.10
|
29.10
|
26.30
|
26.30
|
27.70
|
13.73
|
3,600
|
|
|
5/17/2016
|
+1.70 / +6.67%
|
27.20
|
27.20
|
27.20
|
27.20
|
27.20
|
14.20
|
5,090
|
|
|
5/16/2016
|
-0.50 / -1.92%
|
27.80
|
27.80
|
25.50
|
25.50
|
26.65
|
13.31
|
240
|
|
|
5/13/2016
|
0.00 / 0.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
13.57
|
0
|
|
|
5/12/2016
|
+0.40 / +1.56%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
13.57
|
20,100
|
|
|
5/11/2016
|
-0.40 / -1.54%
|
27.80
|
27.80
|
24.60
|
25.60
|
26.45
|
13.36
|
3,740
|
|
|
5/10/2016
|
+0.50 / +1.96%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
13.57
|
1,010
|
|
|
5/9/2016
|
0.00 / 0.00%
|
25.60
|
26.00
|
25.00
|
25.50
|
25.48
|
13.31
|
4,670
|
|
|
5/6/2016
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
13.31
|
0
|
|
|
5/5/2016
|
0.00 / 0.00%
|
25.60
|
25.60
|
25.50
|
25.50
|
25.50
|
13.31
|
2,000
|
|
|
5/4/2016
|
+0.50 / +2.00%
|
25.00
|
26.00
|
25.00
|
25.50
|
25.00
|
13.31
|
200
|
|
|
4/29/2016
|
-0.50 / -1.96%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
13.05
|
60
|
|
|
4/28/2016
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
13.31
|
0
|
|
|
4/27/2016
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
13.31
|
10
|
|
|