Closing price on 9/8/2022
|
|
Open |
33.00 |
High |
33.30 |
Low |
32.10 |
Volume |
7,900 |
Split-adjusted Price |
27.59 |
|
|
TIX Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/8/2022
|
+0.05 / +0.15%
|
33.00
|
33.30
|
32.10
|
33.05
|
32.95
|
27.59
|
7,900
|
|
9/7/2022
|
+0.70 / +2.17%
|
32.70
|
33.00
|
32.70
|
33.00
|
32.97
|
27.54
|
5,700
|
|
9/6/2022
|
-0.40 / -1.22%
|
32.35
|
32.35
|
32.30
|
32.30
|
32.32
|
26.96
|
700
|
|
9/5/2022
|
-0.60 / -1.80%
|
32.20
|
33.80
|
32.20
|
32.70
|
32.83
|
27.29
|
900
|
|
8/31/2022
|
0.00 / 0.00%
|
33.20
|
33.30
|
33.20
|
33.30
|
33.27
|
27.80
|
700
|
|
8/30/2022
|
+0.10 / +0.30%
|
32.60
|
33.30
|
32.60
|
33.30
|
33.04
|
27.80
|
700
|
|
8/29/2022
|
+0.60 / +1.84%
|
31.50
|
34.05
|
31.50
|
33.20
|
32.89
|
27.71
|
30,100
|
|
8/26/2022
|
-0.45 / -1.36%
|
32.60
|
32.60
|
32.60
|
32.60
|
32.60
|
27.21
|
100
|
|
8/25/2022
|
-1.20 / -3.50%
|
34.25
|
34.25
|
32.60
|
33.05
|
33.89
|
27.59
|
2,800
|
|
8/24/2022
|
+2.05 / +6.37%
|
32.40
|
34.25
|
32.35
|
34.25
|
33.00
|
28.59
|
300
|
|
8/23/2022
|
-1.30 / -3.88%
|
33.60
|
33.60
|
32.20
|
32.20
|
33.06
|
26.88
|
800
|
|
8/22/2022
|
+1.00 / +3.08%
|
34.50
|
34.50
|
33.50
|
33.50
|
34.31
|
27.96
|
1,700
|
|
8/19/2022
|
-0.55 / -1.66%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
27.13
|
1,200
|
|
8/18/2022
|
-1.40 / -4.06%
|
32.85
|
33.05
|
32.80
|
33.05
|
32.89
|
27.59
|
12,100
|
|
8/17/2022
|
+1.85 / +5.67%
|
34.45
|
34.45
|
34.45
|
34.45
|
34.45
|
28.75
|
100
|
|
8/16/2022
|
+2.10 / +6.89%
|
32.60
|
32.60
|
32.60
|
32.60
|
32.60
|
27.21
|
400
|
|
8/15/2022
|
-2.00 / -6.15%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
25.46
|
100
|
|
8/12/2022
|
0.00 / 0.00%
|
31.50
|
32.50
|
31.50
|
32.50
|
32.00
|
27.13
|
200
|
|
8/11/2022
|
+0.45 / +1.40%
|
31.60
|
32.50
|
31.60
|
32.50
|
31.75
|
27.13
|
600
|
|
8/10/2022
|
+0.75 / +2.40%
|
30.20
|
32.05
|
30.20
|
32.05
|
31.42
|
26.75
|
300
|
|
8/9/2022
|
-1.20 / -3.69%
|
31.30
|
31.30
|
31.30
|
31.30
|
31.30
|
26.13
|
100
|
|
8/8/2022
|
+1.45 / +4.67%
|
32.00
|
32.50
|
32.00
|
32.50
|
32.25
|
27.13
|
400
|
|
8/5/2022
|
-0.95 / -2.97%
|
32.90
|
32.90
|
31.05
|
31.05
|
31.98
|
25.92
|
200
|
|
8/4/2022
|
+0.10 / +0.31%
|
31.90
|
32.00
|
31.90
|
32.00
|
31.91
|
26.71
|
2,200
|
|
8/3/2022
|
0.00 / 0.00%
|
31.90
|
31.90
|
31.90
|
31.90
|
31.90
|
26.63
|
0
|
|
8/2/2022
|
+0.30 / +0.95%
|
31.90
|
31.90
|
31.90
|
31.90
|
31.90
|
26.63
|
300
|
|
8/1/2022
|
0.00 / 0.00%
|
31.60
|
31.60
|
31.60
|
31.60
|
31.60
|
26.38
|
0
|
|
7/29/2022
|
-0.30 / -0.94%
|
31.90
|
31.90
|
31.60
|
31.60
|
31.72
|
26.38
|
10,100
|
|
7/28/2022
|
0.00 / 0.00%
|
31.90
|
31.90
|
31.90
|
31.90
|
31.90
|
26.63
|
0
|
|
7/27/2022
|
0.00 / 0.00%
|
31.00
|
31.90
|
31.00
|
31.90
|
31.75
|
26.63
|
1,200
|
|
|