|
Closing price on 6/27/2014
|
|
Open |
7.90 |
High |
7.90 |
Low |
7.80 |
Volume |
16,600 |
Split-adjusted Price |
2.80 |
|
|
TIG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/27/2014
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.80
|
7.80
|
7.80
|
2.80
|
16,600
|
|
6/26/2014
|
-0.10 / -1.27%
|
7.90
|
7.90
|
7.80
|
7.80
|
7.80
|
2.80
|
25,200
|
|
6/25/2014
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
2.83
|
23,700
|
|
6/24/2014
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.80
|
7.90
|
7.90
|
2.83
|
23,300
|
|
6/23/2014
|
-0.10 / -1.25%
|
7.90
|
7.90
|
7.50
|
7.90
|
7.90
|
2.83
|
22,700
|
|
6/20/2014
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.90
|
8.00
|
8.00
|
2.87
|
14,100
|
|
6/19/2014
|
0.00 / 0.00%
|
7.80
|
8.00
|
7.80
|
8.00
|
8.00
|
2.87
|
18,500
|
|
6/18/2014
|
-0.10 / -1.23%
|
8.00
|
8.00
|
7.90
|
8.00
|
8.00
|
2.87
|
32,900
|
|
6/17/2014
|
0.00 / 0.00%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.10
|
2.90
|
21,200
|
|
6/16/2014
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.00
|
8.10
|
8.10
|
2.90
|
31,100
|
|
6/13/2014
|
0.00 / 0.00%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.10
|
2.90
|
32,100
|
|
6/12/2014
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.00
|
8.10
|
8.10
|
2.90
|
41,500
|
|
6/11/2014
|
+0.30 / +3.85%
|
7.90
|
8.10
|
7.80
|
8.10
|
8.10
|
2.90
|
33,200
|
|
6/10/2014
|
-0.10 / -1.27%
|
7.90
|
8.00
|
7.80
|
7.80
|
7.80
|
2.80
|
22,400
|
|
6/9/2014
|
0.00 / 0.00%
|
7.80
|
7.90
|
7.80
|
7.90
|
7.90
|
2.83
|
188,600
|
|
6/6/2014
|
-0.10 / -1.25%
|
7.90
|
7.90
|
7.80
|
7.90
|
7.90
|
2.83
|
26,400
|
|
6/5/2014
|
+0.10 / +1.27%
|
7.80
|
8.00
|
7.80
|
8.00
|
8.00
|
2.87
|
40,110
|
|
6/4/2014
|
-0.10 / -1.25%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
2.83
|
19,200
|
|
6/3/2014
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
2.87
|
21,800
|
|
6/2/2014
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.90
|
8.00
|
8.00
|
2.87
|
22,800
|
|
5/30/2014
|
+0.10 / +1.27%
|
7.90
|
8.00
|
7.90
|
8.00
|
8.00
|
2.87
|
26,500
|
|
5/29/2014
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.90
|
7.90
|
7.90
|
2.83
|
21,700
|
|
5/28/2014
|
-0.20 / -2.47%
|
8.10
|
8.10
|
7.50
|
7.90
|
7.90
|
2.83
|
23,400
|
|
5/27/2014
|
+0.20 / +2.53%
|
7.90
|
8.10
|
7.90
|
8.10
|
8.10
|
2.90
|
19,200
|
|
5/26/2014
|
-0.10 / -1.25%
|
7.90
|
8.00
|
7.90
|
7.90
|
7.90
|
2.83
|
27,250
|
|
5/23/2014
|
-0.10 / -1.23%
|
8.00
|
8.10
|
8.00
|
8.00
|
8.00
|
2.87
|
21,820
|
|
5/22/2014
|
-0.10 / -1.22%
|
8.10
|
8.20
|
8.00
|
8.10
|
8.10
|
2.90
|
32,710
|
|
5/21/2014
|
+0.10 / +1.23%
|
8.00
|
8.30
|
8.00
|
8.20
|
8.20
|
2.94
|
31,170
|
|
5/20/2014
|
+0.10 / +1.25%
|
8.00
|
8.20
|
7.90
|
8.10
|
8.10
|
2.90
|
37,400
|
|
5/19/2014
|
+0.10 / +1.27%
|
7.80
|
8.00
|
7.70
|
8.00
|
8.00
|
2.87
|
32,900
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
703,100
|
6.70
|
1.52%
|
|
|
AGG
|
1,150,200
|
18.00
|
1.12%
|
|
|
API
|
1,546,600
|
8.10
|
3.85%
|
|
|
ASM
|
1,688,600
|
8.32
|
-0.24%
|
|
|
BCR
|
8,558,600
|
2.30
|
0.00%
|
|
|
BII
|
1,155,300
|
0.90
|
0.00%
|
|
|
BVL
|
96,700
|
20.00
|
13.64%
|
|
|
C21
|
2,700
|
19.70
|
13.22%
|
|
|
CCI
|
3,600
|
22.50
|
-4.26%
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|