|
Closing price on 7/5/2016
|
|
| Open |
29.10 |
| High |
33.20 |
| Low |
29.10 |
| Volume |
590 |
| Split-adjusted Price |
15.74 |
|
|
TIX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/5/2016
|
-2.00 / -6.43%
|
29.10
|
33.20
|
29.10
|
29.10
|
32.20
|
15.74
|
590
|
|
|
7/4/2016
|
-1.70 / -5.18%
|
30.60
|
35.00
|
30.60
|
31.10
|
34.98
|
16.82
|
17,540
|
|
|
7/1/2016
|
+2.10 / +6.84%
|
32.70
|
32.80
|
30.10
|
32.80
|
32.69
|
17.74
|
3,090
|
|
|
6/30/2016
|
+2.00 / +6.97%
|
26.70
|
30.70
|
26.70
|
30.70
|
28.70
|
16.60
|
20
|
|
|
6/29/2016
|
+1.80 / +6.69%
|
25.10
|
28.70
|
25.10
|
28.70
|
26.90
|
15.52
|
30
|
|
|
6/28/2016
|
+1.70 / +6.75%
|
23.50
|
26.90
|
23.50
|
26.90
|
26.24
|
14.55
|
2,020
|
|
|
6/27/2016
|
+1.60 / +6.78%
|
24.00
|
25.20
|
24.00
|
25.20
|
24.60
|
13.63
|
1,010
|
|
|
6/24/2016
|
-1.60 / -6.35%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
12.76
|
100
|
|
|
6/23/2016
|
-0.80 / -3.08%
|
25.20
|
25.20
|
25.20
|
25.20
|
25.20
|
13.63
|
20
|
|
|
6/22/2016
|
0.00 / 0.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
14.06
|
10
|
|
|
6/21/2016
|
0.00 / 0.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
14.06
|
0
|
|
|
6/20/2016
|
-1.40 / -5.11%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
14.06
|
2,050
|
|
|
6/17/2016
|
-1.90 / -6.48%
|
27.40
|
31.30
|
27.40
|
27.40
|
29.03
|
14.82
|
310
|
|
|
6/16/2016
|
-2.20 / -6.98%
|
29.30
|
29.30
|
29.30
|
29.30
|
29.30
|
15.84
|
100
|
|
|
6/15/2016
|
-2.30 / -6.80%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
17.03
|
4,490
|
|
|
6/14/2016
|
0.00 / 0.00%
|
33.80
|
33.80
|
33.80
|
33.80
|
33.80
|
18.28
|
0
|
|
|
6/13/2016
|
+2.20 / +6.96%
|
33.80
|
33.80
|
33.80
|
33.80
|
33.80
|
18.28
|
10
|
|
|
6/10/2016
|
0.00 / 0.00%
|
31.60
|
31.60
|
31.60
|
31.60
|
31.60
|
17.09
|
13,360
|
|
|
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
|
|
|