|
Closing price on 7/30/2014
|
|
Open |
7.70 |
High |
7.80 |
Low |
7.70 |
Volume |
34,000 |
Split-adjusted Price |
2.76 |
|
|
TIG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/30/2014
|
0.00 / 0.00%
|
7.70
|
7.80
|
7.70
|
7.70
|
7.70
|
2.76
|
34,000
|
|
7/29/2014
|
+0.10 / +1.32%
|
7.60
|
7.70
|
7.60
|
7.70
|
7.70
|
2.76
|
48,700
|
|
7/28/2014
|
-0.10 / -1.30%
|
7.60
|
7.70
|
7.60
|
7.60
|
7.60
|
2.73
|
5,700
|
|
7/25/2014
|
0.00 / 0.00%
|
7.70
|
7.80
|
7.70
|
7.70
|
7.70
|
2.76
|
22,700
|
|
7/24/2014
|
+0.10 / +1.32%
|
7.60
|
7.80
|
7.60
|
7.70
|
7.70
|
2.76
|
36,500
|
|
7/23/2014
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
2.73
|
30,700
|
|
7/22/2014
|
-0.20 / -2.56%
|
7.80
|
7.80
|
7.60
|
7.60
|
7.60
|
2.73
|
26,800
|
|
7/21/2014
|
0.00 / 0.00%
|
7.80
|
7.90
|
7.70
|
7.80
|
7.80
|
2.80
|
33,600
|
|
7/18/2014
|
-0.10 / -1.27%
|
7.80
|
7.90
|
7.70
|
7.80
|
7.80
|
2.80
|
22,700
|
|
7/17/2014
|
-0.10 / -1.25%
|
8.00
|
8.00
|
7.80
|
7.90
|
7.90
|
2.83
|
36,400
|
|
7/16/2014
|
+0.10 / +1.27%
|
7.90
|
8.00
|
7.90
|
8.00
|
8.00
|
2.87
|
32,500
|
|
7/15/2014
|
+0.30 / +3.95%
|
7.90
|
7.90
|
7.80
|
7.90
|
7.90
|
2.83
|
32,500
|
|
7/14/2014
|
-0.40 / -5.00%
|
8.00
|
8.00
|
7.60
|
7.60
|
7.60
|
2.73
|
28,900
|
|
7/11/2014
|
-0.10 / -1.23%
|
8.00
|
8.00
|
7.60
|
8.00
|
8.00
|
2.87
|
21,110
|
|
7/10/2014
|
-0.10 / -1.22%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
2.90
|
23,200
|
|
7/9/2014
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.10
|
8.20
|
8.20
|
2.94
|
45,700
|
|
7/8/2014
|
+0.10 / +1.23%
|
8.00
|
8.20
|
8.00
|
8.20
|
8.20
|
2.94
|
46,600
|
|
7/7/2014
|
0.00 / 0.00%
|
8.00
|
8.20
|
8.00
|
8.10
|
8.10
|
2.90
|
65,100
|
|
7/4/2014
|
0.00 / 0.00%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.10
|
2.90
|
43,200
|
|
7/3/2014
|
+0.20 / +2.53%
|
7.80
|
8.10
|
7.80
|
8.10
|
8.10
|
2.90
|
35,700
|
|
7/2/2014
|
0.00 / 0.00%
|
7.20
|
7.90
|
7.20
|
7.90
|
7.90
|
2.83
|
21,700
|
|
7/1/2014
|
+0.40 / +5.33%
|
7.90
|
7.90
|
7.80
|
7.90
|
7.90
|
2.83
|
22,800
|
|
6/30/2014
|
-0.30 / -3.85%
|
7.70
|
7.70
|
7.50
|
7.50
|
7.50
|
2.69
|
11,000
|
|
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
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
1,638,500
|
7.00
|
4.48%
|
|
|
AGG
|
2,796,600
|
19.25
|
6.94%
|
|
|
API
|
1,509,100
|
8.50
|
4.94%
|
|
|
ASM
|
5,276,900
|
8.72
|
4.81%
|
|
|
BCR
|
0
|
2.40
|
0.00%
|
|
|
BII
|
0
|
0.90
|
0.00%
|
|
|
BVL
|
40,700
|
19.90
|
0.00%
|
|
|
C21
|
0
|
18.90
|
0.00%
|
|
|
CCI
|
5,900
|
24.00
|
6.67%
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|