|
|
Closing price on 5/28/2025
|
|
| Open |
7.00 |
| High |
7.20 |
| Low |
6.90 |
| Volume |
1,488,300 |
| Split-adjusted Price |
7.00 |
|
|
TIG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2025
|
0.00 / 0.00%
|
7.00
|
7.20
|
6.90
|
7.00
|
7.03
|
7.00
|
1,488,300
|
|
|
5/27/2025
|
+0.30 / +4.48%
|
6.70
|
7.10
|
6.60
|
7.00
|
6.87
|
7.00
|
1,640,100
|
|
|
5/26/2025
|
+0.20 / +3.08%
|
6.50
|
6.80
|
6.30
|
6.70
|
6.57
|
6.70
|
981,700
|
|
|
5/23/2025
|
-0.20 / -2.99%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.57
|
6.50
|
1,001,800
|
|
|
5/22/2025
|
-0.10 / -1.47%
|
6.80
|
6.90
|
6.60
|
6.70
|
6.70
|
6.70
|
1,349,700
|
|
|
5/21/2025
|
-0.20 / -2.86%
|
7.00
|
7.10
|
6.70
|
6.80
|
6.83
|
6.80
|
1,887,300
|
|
|
5/20/2025
|
-0.20 / -2.78%
|
7.20
|
7.30
|
7.00
|
7.00
|
7.10
|
7.00
|
985,400
|
|
|
5/19/2025
|
0.00 / 0.00%
|
7.20
|
7.40
|
7.00
|
7.20
|
7.22
|
7.20
|
1,285,800
|
|
|
5/16/2025
|
+0.20 / +2.86%
|
7.00
|
7.30
|
6.90
|
7.20
|
7.12
|
7.20
|
1,475,400
|
|
|
5/15/2025
|
-0.10 / -1.41%
|
7.10
|
7.20
|
6.90
|
7.00
|
7.03
|
7.00
|
1,073,000
|
|
|
5/14/2025
|
0.00 / 0.00%
|
7.20
|
7.20
|
6.90
|
7.10
|
7.01
|
7.10
|
1,172,600
|
|
|
5/13/2025
|
-0.20 / -2.74%
|
7.40
|
7.40
|
7.00
|
7.10
|
7.21
|
7.10
|
1,296,800
|
|
|
5/12/2025
|
+0.60 / +8.96%
|
6.80
|
7.30
|
6.70
|
7.30
|
7.08
|
7.30
|
1,768,600
|
|
|
5/9/2025
|
+0.10 / +1.52%
|
6.60
|
6.80
|
6.60
|
6.70
|
6.70
|
6.70
|
810,600
|
|
|
5/8/2025
|
+0.20 / +3.13%
|
6.40
|
6.70
|
6.40
|
6.60
|
6.59
|
6.60
|
872,900
|
|
|
5/7/2025
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.30
|
6.40
|
6.42
|
6.40
|
572,600
|
|
|
5/6/2025
|
+0.10 / +1.56%
|
6.50
|
6.70
|
6.40
|
6.50
|
6.55
|
6.50
|
934,400
|
|
|
5/5/2025
|
+0.20 / +3.23%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.41
|
6.40
|
707,700
|
|
|
4/29/2025
|
-0.10 / -1.59%
|
6.30
|
6.40
|
6.20
|
6.20
|
6.28
|
6.20
|
632,900
|
|
|
4/28/2025
|
-0.10 / -1.56%
|
6.30
|
6.50
|
6.30
|
6.30
|
6.32
|
6.30
|
1,523,500
|
|
|
4/25/2025
|
+0.10 / +1.59%
|
6.30
|
6.50
|
6.20
|
6.40
|
6.39
|
6.40
|
1,847,800
|
|
|
4/24/2025
|
+0.20 / +3.28%
|
6.10
|
6.30
|
6.10
|
6.30
|
6.19
|
6.30
|
1,028,200
|
|
|
4/23/2025
|
0.00 / 0.00%
|
5.50
|
6.30
|
5.50
|
6.10
|
6.10
|
6.10
|
4,131,800
|
|
|
4/22/2025
|
-0.60 / -8.96%
|
6.60
|
6.70
|
6.10
|
6.10
|
6.22
|
6.10
|
6,694,300
|
|
|
4/21/2025
|
-0.10 / -1.47%
|
6.90
|
6.90
|
6.60
|
6.70
|
6.70
|
6.70
|
2,589,900
|
|
|
4/18/2025
|
+0.10 / +1.49%
|
6.70
|
7.00
|
6.70
|
6.80
|
6.85
|
6.80
|
2,551,800
|
|
|
4/17/2025
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.50
|
6.70
|
6.61
|
6.70
|
1,131,100
|
|
|
4/16/2025
|
-0.30 / -4.29%
|
6.80
|
7.20
|
6.60
|
6.70
|
6.83
|
6.70
|
7,770,900
|
|
|
4/15/2025
|
-0.40 / -5.41%
|
7.20
|
7.40
|
6.70
|
7.00
|
7.12
|
7.00
|
7,799,600
|
|
|
4/14/2025
|
+0.20 / +2.78%
|
6.70
|
7.60
|
6.70
|
7.40
|
7.25
|
7.40
|
9,357,000
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,269,400
|
7.60
|
2.70%
|
|
|
|
AGG
|
1,746,100
|
17.30
|
2.37%
|
|
|
|
API
|
454,900
|
6.90
|
-4.17%
|
|
|
|
ASM
|
837,300
|
7.27
|
-2.02%
|
|
|
|
BCR
|
10,340,600
|
1.80
|
-10.00%
|
|
|
|
BII
|
253,100
|
0.70
|
0.00%
|
|
|
|
BVL
|
7,300
|
15.50
|
-1.90%
|
|
|
|
C21
|
16,900
|
18.20
|
14.47%
|
|
|
|
CCI
|
100
|
21.60
|
2.13%
|
|
|
|
|
Market Update
Last updated at 3:46:08 PM
|
|
|
|
|