|
Closing price on 8/4/2016
|
|
| Open |
33.10 |
| High |
33.10 |
| Low |
30.10 |
| Volume |
3,010 |
| Split-adjusted Price |
16.28 |
|
|
TIX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/4/2016
|
-0.90 / -2.90%
|
33.10
|
33.10
|
30.10
|
30.10
|
31.60
|
16.28
|
3,010
|
|
|
8/3/2016
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
16.76
|
0
|
|
|
8/2/2016
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
16.76
|
242,500
|
|
|
8/1/2016
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
16.76
|
0
|
|
|
7/29/2016
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
16.76
|
0
|
|
|
7/28/2016
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
16.76
|
0
|
|
|
7/27/2016
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
16.76
|
0
|
|
|
7/26/2016
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
16.76
|
0
|
|
|
7/25/2016
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
16.76
|
0
|
|
|
7/22/2016
|
+0.90 / +2.99%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
16.76
|
90
|
|
|
7/21/2016
|
-1.50 / -4.75%
|
30.10
|
30.10
|
30.10
|
30.10
|
30.10
|
16.28
|
10
|
|
|
7/20/2016
|
0.00 / 0.00%
|
31.60
|
31.60
|
31.60
|
31.60
|
31.60
|
17.09
|
10
|
|
|
7/19/2016
|
+0.60 / +1.94%
|
33.10
|
33.10
|
30.10
|
31.60
|
32.62
|
17.09
|
1,410
|
|
|
7/18/2016
|
+0.90 / +2.99%
|
32.20
|
32.20
|
31.00
|
31.00
|
31.60
|
16.76
|
930
|
|
|
7/15/2016
|
0.00 / 0.00%
|
32.20
|
32.20
|
30.10
|
30.10
|
31.15
|
16.28
|
20
|
|
|
7/14/2016
|
-1.00 / -3.22%
|
32.00
|
32.00
|
30.10
|
30.10
|
31.05
|
16.28
|
50
|
|
|
7/13/2016
|
0.00 / 0.00%
|
31.10
|
31.10
|
31.10
|
31.10
|
31.10
|
16.82
|
0
|
|
|
7/12/2016
|
0.00 / 0.00%
|
31.10
|
31.10
|
31.10
|
31.10
|
31.10
|
16.82
|
0
|
|
|
7/11/2016
|
+2.00 / +6.87%
|
31.10
|
31.10
|
31.10
|
31.10
|
31.10
|
16.82
|
2,000
|
|
|
7/8/2016
|
0.00 / 0.00%
|
29.10
|
29.10
|
29.10
|
29.10
|
29.10
|
15.74
|
0
|
|
|
7/7/2016
|
+1.00 / +3.56%
|
30.00
|
30.00
|
29.10
|
29.10
|
29.55
|
15.74
|
40
|
|
|
7/6/2016
|
-1.00 / -3.44%
|
28.00
|
31.10
|
28.00
|
28.10
|
28.80
|
15.19
|
41,120
|
|
|
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
|
|
|