|
Closing price on 2/20/2020
|
|
| Open |
6.80 |
| High |
6.80 |
| Low |
6.60 |
| Volume |
410,300 |
| Split-adjusted Price |
4.08 |
|
|
TIG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/20/2020
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.60
|
6.80
|
6.73
|
4.08
|
410,300
|
|
|
2/19/2020
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.60
|
6.80
|
6.75
|
4.08
|
856,800
|
|
|
2/18/2020
|
+0.10 / +1.49%
|
6.70
|
7.00
|
6.70
|
6.80
|
6.83
|
4.08
|
1,268,900
|
|
|
2/17/2020
|
+0.40 / +6.35%
|
6.30
|
6.80
|
6.20
|
6.70
|
6.63
|
4.02
|
1,283,800
|
|
|
2/14/2020
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.10
|
6.30
|
6.14
|
3.78
|
425,400
|
|
|
2/13/2020
|
-0.10 / -1.56%
|
6.40
|
6.40
|
6.20
|
6.30
|
6.28
|
3.78
|
497,300
|
|
|
2/12/2020
|
+0.30 / +4.92%
|
6.10
|
6.40
|
6.10
|
6.40
|
6.26
|
3.84
|
527,800
|
|
|
2/11/2020
|
+0.40 / +7.02%
|
5.70
|
6.20
|
5.70
|
6.10
|
5.94
|
3.66
|
782,600
|
|
|
2/10/2020
|
-0.30 / -5.00%
|
6.00
|
6.00
|
5.70
|
5.70
|
5.72
|
3.42
|
281,800
|
|
|
2/7/2020
|
+0.10 / +1.69%
|
5.90
|
6.00
|
5.70
|
6.00
|
5.88
|
3.60
|
344,200
|
|
|
2/6/2020
|
+0.20 / +3.51%
|
5.70
|
5.90
|
5.60
|
5.90
|
5.79
|
3.54
|
559,800
|
|
|
2/5/2020
|
-0.20 / -3.39%
|
6.00
|
6.00
|
5.60
|
5.70
|
5.73
|
3.42
|
198,000
|
|
|
2/4/2020
|
+0.20 / +3.51%
|
5.70
|
5.90
|
5.60
|
5.90
|
5.77
|
3.54
|
262,300
|
|
|
2/3/2020
|
-0.50 / -8.06%
|
6.20
|
6.20
|
5.60
|
5.70
|
5.66
|
3.42
|
1,204,021
|
|
|
1/31/2020
|
-0.20 / -3.13%
|
6.40
|
6.40
|
6.10
|
6.20
|
6.20
|
3.72
|
237,000
|
|
|
1/30/2020
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.20
|
6.40
|
6.30
|
3.84
|
184,800
|
|
|
1/22/2020
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.31
|
3.84
|
192,100
|
|
|
1/21/2020
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.20
|
6.30
|
6.25
|
3.78
|
193,800
|
|
|
1/20/2020
|
-0.10 / -1.56%
|
6.40
|
6.40
|
6.20
|
6.30
|
6.28
|
3.78
|
340,100
|
|
|
1/17/2020
|
-0.10 / -1.54%
|
6.40
|
6.50
|
6.20
|
6.40
|
6.33
|
3.84
|
302,900
|
|
|
1/16/2020
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.30
|
6.50
|
6.42
|
3.90
|
283,856
|
|
|
1/15/2020
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.36
|
3.84
|
351,800
|
|
|
1/14/2020
|
+0.20 / +3.28%
|
6.10
|
6.30
|
6.10
|
6.30
|
6.19
|
3.78
|
275,100
|
|
|
1/13/2020
|
-0.30 / -4.69%
|
6.40
|
6.40
|
6.10
|
6.10
|
6.20
|
3.66
|
775,100
|
|
|
1/10/2020
|
-0.20 / -3.03%
|
6.60
|
6.60
|
6.30
|
6.40
|
6.42
|
3.84
|
455,800
|
|
|
1/9/2020
|
+0.10 / +1.54%
|
6.60
|
6.70
|
6.40
|
6.60
|
6.52
|
3.96
|
512,878
|
|
|
1/8/2020
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.30
|
6.50
|
6.42
|
3.90
|
395,300
|
|
|
1/7/2020
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.40
|
6.60
|
6.54
|
3.96
|
382,300
|
|
|
1/6/2020
|
-0.20 / -2.94%
|
6.80
|
6.80
|
6.60
|
6.60
|
6.66
|
3.96
|
346,700
|
|
|
1/3/2020
|
+0.20 / +3.03%
|
6.70
|
6.80
|
6.60
|
6.80
|
6.71
|
4.08
|
410,400
|
|
|