|
|
Closing price on 5/11/2017
|
|
| Open |
4.30 |
| High |
4.30 |
| Low |
4.10 |
| Volume |
1,058,030 |
| Split-adjusted Price |
1.94 |
|
|
TIG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/11/2017
|
-0.20 / -4.65%
|
4.30
|
4.30
|
4.10
|
4.10
|
4.21
|
1.94
|
1,058,030
|
|
|
5/10/2017
|
+0.10 / +2.38%
|
4.20
|
4.60
|
4.20
|
4.30
|
4.42
|
2.03
|
1,596,089
|
|
|
5/9/2017
|
+0.30 / +7.69%
|
3.90
|
4.20
|
3.90
|
4.20
|
4.12
|
1.99
|
1,358,785
|
|
|
5/8/2017
|
-0.10 / -2.50%
|
4.00
|
4.00
|
3.90
|
3.90
|
3.91
|
1.84
|
690,556
|
|
|
5/5/2017
|
+0.10 / +2.56%
|
3.90
|
4.00
|
3.80
|
4.00
|
3.90
|
1.89
|
673,420
|
|
|
5/4/2017
|
+0.10 / +2.63%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.81
|
1.84
|
609,610
|
|
|
5/3/2017
|
+0.10 / +2.70%
|
3.70
|
3.80
|
3.60
|
3.80
|
3.70
|
1.80
|
511,033
|
|
|
4/28/2017
|
-0.10 / -2.63%
|
3.70
|
3.80
|
3.70
|
3.70
|
3.80
|
1.75
|
208,280
|
|
|
4/27/2017
|
+0.10 / +2.70%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.70
|
1.80
|
813,635
|
|
|
4/26/2017
|
-0.10 / -2.63%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.80
|
1.75
|
379,455
|
|
|
4/25/2017
|
+0.20 / +5.56%
|
3.60
|
3.80
|
3.60
|
3.80
|
3.67
|
1.80
|
946,934
|
|
|
4/24/2017
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.60
|
1.70
|
439,453
|
|
|
4/21/2017
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.64
|
1.70
|
135,971
|
|
|
4/20/2017
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.70
|
1.75
|
452,194
|
|
|
4/19/2017
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.70
|
1.75
|
119,200
|
|
|
4/18/2017
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.66
|
1.75
|
396,300
|
|
|
4/17/2017
|
+0.10 / +2.78%
|
3.70
|
3.80
|
3.60
|
3.70
|
3.70
|
1.75
|
348,600
|
|
|
4/14/2017
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.50
|
3.60
|
3.70
|
1.70
|
273,130
|
|
|
4/13/2017
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.60
|
3.70
|
3.70
|
1.75
|
204,300
|
|
|
4/12/2017
|
-0.10 / -2.63%
|
3.80
|
3.80
|
3.60
|
3.70
|
3.70
|
1.75
|
325,103
|
|
|
4/11/2017
|
+0.10 / +2.70%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.70
|
1.80
|
377,800
|
|
|
4/10/2017
|
-0.10 / -2.63%
|
3.90
|
3.90
|
3.70
|
3.70
|
3.76
|
1.75
|
215,120
|
|
|
4/7/2017
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.80
|
1.80
|
284,720
|
|
|
4/5/2017
|
-0.10 / -2.56%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.90
|
1.80
|
383,828
|
|
|
4/4/2017
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.80
|
3.90
|
3.90
|
1.84
|
134,500
|
|
|
4/3/2017
|
+0.10 / +2.63%
|
3.90
|
4.00
|
3.80
|
3.90
|
3.91
|
1.84
|
439,443
|
|
|
3/31/2017
|
-0.20 / -5.00%
|
3.90
|
4.00
|
3.80
|
3.80
|
3.88
|
1.80
|
220,710
|
|
|
3/30/2017
|
+0.10 / +2.56%
|
3.90
|
4.00
|
3.80
|
4.00
|
3.90
|
1.89
|
2,883,110
|
|
|
3/29/2017
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.80
|
3.90
|
3.90
|
1.84
|
273,300
|
|
|
3/28/2017
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.80
|
3.90
|
3.90
|
1.84
|
414,700
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,100,900
|
7.00
|
-2.78%
|
|
|
|
AGG
|
1,802,000
|
17.90
|
-1.10%
|
|
|
|
API
|
1,665,700
|
8.50
|
-5.56%
|
|
|
|
ASM
|
1,987,800
|
8.17
|
-0.61%
|
|
|
|
BCR
|
2,959,100
|
2.30
|
15.00%
|
|
|
|
BII
|
1,495,800
|
0.90
|
12.50%
|
|
|
|
BVL
|
50,200
|
15.70
|
3.97%
|
|
|
|
C21
|
42,200
|
18.90
|
14.55%
|
|
|
|
CCI
|
1,600
|
22.25
|
-5.52%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|