|
Closing price on 7/8/2015
|
|
| Open |
20.50 |
| High |
20.50 |
| Low |
20.30 |
| Volume |
4,100 |
| Split-adjusted Price |
10.16 |
|
|
TIX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/8/2015
|
-0.20 / -0.98%
|
20.50
|
20.50
|
20.30
|
20.30
|
20.49
|
10.16
|
4,100
|
|
|
7/7/2015
|
+0.10 / +0.49%
|
20.30
|
20.50
|
20.30
|
20.50
|
20.32
|
10.26
|
26,840
|
|
|
7/6/2015
|
+0.10 / +0.49%
|
20.30
|
21.00
|
20.30
|
20.40
|
20.31
|
10.21
|
4,110
|
|
|
7/3/2015
|
-0.10 / -0.49%
|
20.40
|
20.40
|
20.30
|
20.30
|
20.35
|
10.16
|
400
|
|
|
7/2/2015
|
0.00 / 0.00%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
10.21
|
54,000
|
|
|
7/1/2015
|
+0.10 / +0.49%
|
20.30
|
20.40
|
20.30
|
20.40
|
20.33
|
10.21
|
6,000
|
|
|
6/30/2015
|
0.00 / 0.00%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
10.16
|
5,200
|
|
|
6/29/2015
|
0.00 / 0.00%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
10.16
|
4,000
|
|
|
6/26/2015
|
0.00 / 0.00%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
10.16
|
9,000
|
|
|
6/25/2015
|
0.00 / 0.00%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
10.16
|
1,000
|
|
|
6/24/2015
|
0.00 / 0.00%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
10.16
|
23,500
|
|
|
6/23/2015
|
-0.20 / -0.98%
|
20.50
|
20.50
|
20.30
|
20.30
|
20.40
|
10.16
|
15,700
|
|
|
6/22/2015
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
10.26
|
5,500
|
|
|
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
|
|
|