|
|
Closing price on 5/7/2025
|
|
| Open |
6.50 |
| High |
6.50 |
| Low |
6.30 |
| Volume |
572,600 |
| Split-adjusted Price |
6.40 |
|
|
TIG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/11/2025
|
-0.80 / -10.00%
|
8.70
|
8.70
|
7.20
|
7.20
|
7.49
|
7.20
|
9,473,600
|
|
|
4/10/2025
|
+0.70 / +9.59%
|
6.60
|
8.00
|
6.60
|
8.00
|
6.87
|
8.00
|
6,300,900
|
|
|
4/9/2025
|
-0.80 / -9.88%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
1,659,500
|
|
|
4/8/2025
|
-0.90 / -10.00%
|
9.00
|
9.00
|
8.10
|
8.10
|
8.16
|
8.10
|
1,467,400
|
|
|
4/4/2025
|
-0.90 / -9.09%
|
9.00
|
9.50
|
9.00
|
9.00
|
9.04
|
9.00
|
2,638,200
|
|
|
4/3/2025
|
-1.10 / -10.00%
|
10.90
|
10.90
|
9.90
|
9.90
|
10.10
|
9.90
|
2,112,300
|
|
|
4/2/2025
|
-0.10 / -0.90%
|
11.10
|
11.20
|
10.90
|
11.00
|
11.06
|
11.00
|
1,464,900
|
|
|
4/1/2025
|
-0.10 / -0.89%
|
11.10
|
11.20
|
10.90
|
11.10
|
11.05
|
11.10
|
885,000
|
|
|
3/31/2025
|
-0.20 / -1.75%
|
11.40
|
11.40
|
11.10
|
11.20
|
11.17
|
11.20
|
2,395,900
|
|
|
3/28/2025
|
+0.30 / +2.70%
|
11.10
|
11.40
|
11.10
|
11.40
|
11.27
|
11.40
|
4,064,600
|
|
|
3/27/2025
|
+0.10 / +0.91%
|
11.10
|
11.40
|
11.00
|
11.10
|
11.20
|
11.10
|
2,061,600
|
|
|
3/26/2025
|
-0.10 / -0.90%
|
11.10
|
11.20
|
11.00
|
11.00
|
11.06
|
11.00
|
408,800
|
|
|
3/25/2025
|
-0.10 / -0.89%
|
11.20
|
11.20
|
11.00
|
11.10
|
11.11
|
11.10
|
557,300
|
|
|
3/24/2025
|
0.00 / 0.00%
|
11.00
|
11.30
|
11.00
|
11.20
|
11.17
|
11.20
|
802,300
|
|
|
3/21/2025
|
-0.30 / -2.61%
|
11.50
|
11.50
|
11.20
|
11.20
|
11.25
|
11.20
|
719,400
|
|
|
|
|
|
|
|
|
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
|
835,300
|
7.27
|
-2.02%
|
|
|
|
BCR
|
10,177,200
|
1.70
|
-15.00%
|
|
|
|
BII
|
233,100
|
0.70
|
0.00%
|
|
|
|
BVL
|
6,300
|
15.50
|
-1.90%
|
|
|
|
C21
|
3,600
|
17.70
|
11.32%
|
|
|
|
CCI
|
100
|
21.60
|
2.13%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|