Closing price on 7/22/2022
|
|
Open |
30.95 |
High |
32.00 |
Low |
30.95 |
Volume |
1,100 |
Split-adjusted Price |
26.71 |
|
|
TIX Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/22/2022
|
+1.90 / +6.31%
|
30.95
|
32.00
|
30.95
|
32.00
|
31.87
|
26.71
|
1,100
|
|
7/21/2022
|
-0.10 / -0.33%
|
30.10
|
30.10
|
30.10
|
30.10
|
30.10
|
25.12
|
1,000
|
|
7/20/2022
|
+0.10 / +0.33%
|
30.10
|
30.20
|
30.10
|
30.20
|
30.10
|
25.21
|
22,300
|
|
7/19/2022
|
+0.10 / +0.33%
|
30.10
|
30.20
|
30.10
|
30.10
|
30.18
|
25.12
|
1,200
|
|
7/18/2022
|
+0.50 / +1.69%
|
29.60
|
30.60
|
29.60
|
30.00
|
29.80
|
25.04
|
2,800
|
|
7/15/2022
|
-1.25 / -4.07%
|
29.05
|
29.50
|
29.05
|
29.50
|
29.45
|
24.62
|
900
|
|
7/14/2022
|
0.00 / 0.00%
|
30.75
|
30.75
|
30.75
|
30.75
|
30.75
|
25.67
|
0
|
|
7/13/2022
|
0.00 / 0.00%
|
30.75
|
30.75
|
30.75
|
30.75
|
30.75
|
25.67
|
0
|
|
7/12/2022
|
-1.95 / -5.96%
|
30.75
|
30.75
|
30.75
|
30.75
|
30.75
|
25.67
|
100
|
|
7/11/2022
|
0.00 / 0.00%
|
32.70
|
32.70
|
32.70
|
32.70
|
32.70
|
27.29
|
0
|
|
7/8/2022
|
0.00 / 0.00%
|
32.70
|
32.70
|
32.70
|
32.70
|
32.70
|
27.29
|
0
|
|
7/7/2022
|
0.00 / 0.00%
|
32.70
|
32.70
|
32.70
|
32.70
|
32.70
|
27.29
|
0
|
|
7/6/2022
|
0.00 / 0.00%
|
32.70
|
32.70
|
32.70
|
32.70
|
32.70
|
27.29
|
0
|
|
7/5/2022
|
0.00 / 0.00%
|
32.70
|
32.70
|
32.70
|
32.70
|
32.70
|
27.29
|
0
|
|
7/4/2022
|
0.00 / 0.00%
|
32.70
|
32.70
|
32.70
|
32.70
|
32.70
|
27.29
|
0
|
|
7/1/2022
|
0.00 / 0.00%
|
32.70
|
32.70
|
32.70
|
32.70
|
32.70
|
27.29
|
0
|
|
6/30/2022
|
+0.70 / +2.19%
|
32.70
|
32.70
|
32.70
|
32.70
|
32.70
|
27.29
|
100
|
|
6/29/2022
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
26.71
|
0
|
|
6/28/2022
|
+1.85 / +6.14%
|
30.50
|
32.00
|
30.50
|
32.00
|
31.52
|
26.71
|
1,300
|
|
6/27/2022
|
0.00 / 0.00%
|
30.15
|
30.15
|
30.15
|
30.15
|
30.15
|
25.17
|
0
|
|
6/24/2022
|
0.00 / 0.00%
|
30.15
|
30.15
|
30.15
|
30.15
|
30.15
|
25.17
|
0
|
|
6/23/2022
|
-2.10 / -6.51%
|
30.50
|
30.95
|
30.05
|
30.15
|
30.26
|
25.17
|
2,200
|
|
6/22/2022
|
0.00 / 0.00%
|
32.25
|
32.25
|
32.25
|
32.25
|
32.25
|
26.92
|
0
|
|
6/21/2022
|
+0.05 / +0.16%
|
30.15
|
32.25
|
30.15
|
32.25
|
30.31
|
26.92
|
1,300
|
|
6/20/2022
|
0.00 / 0.00%
|
32.20
|
32.20
|
32.20
|
32.20
|
32.20
|
26.88
|
0
|
|
6/17/2022
|
+2.10 / +6.98%
|
30.30
|
32.20
|
30.30
|
32.20
|
32.09
|
26.88
|
2,300
|
|
6/16/2022
|
0.00 / 0.00%
|
30.20
|
30.20
|
30.10
|
30.10
|
30.15
|
25.12
|
200
|
|
6/15/2022
|
0.00 / 0.00%
|
30.10
|
30.10
|
30.10
|
30.10
|
30.10
|
25.12
|
0
|
|
6/14/2022
|
+0.10 / +0.33%
|
31.95
|
32.00
|
30.10
|
30.10
|
30.42
|
25.12
|
1,200
|
|
6/13/2022
|
-2.00 / -6.25%
|
30.25
|
30.25
|
30.00
|
30.00
|
30.18
|
25.04
|
1,000
|
|
|