|
Closing price on 8/21/2014
|
|
Open |
8.80 |
High |
9.00 |
Low |
8.80 |
Volume |
129,300 |
Split-adjusted Price |
3.19 |
|
|
TIG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/21/2014
|
+0.10 / +1.14%
|
8.80
|
9.00
|
8.80
|
8.90
|
8.90
|
3.19
|
129,300
|
|
8/20/2014
|
+0.80 / +10.00%
|
8.00
|
8.80
|
7.90
|
8.80
|
8.80
|
3.16
|
152,900
|
|
8/19/2014
|
+0.10 / +1.27%
|
7.80
|
8.20
|
7.70
|
8.00
|
8.00
|
2.87
|
178,100
|
|
8/18/2014
|
0.00 / 0.00%
|
7.80
|
7.90
|
7.80
|
7.90
|
7.90
|
2.83
|
78,290
|
|
8/15/2014
|
+0.10 / +1.28%
|
7.70
|
7.90
|
7.70
|
7.90
|
7.90
|
2.83
|
109,300
|
|
8/14/2014
|
+0.10 / +1.30%
|
7.70
|
7.80
|
7.60
|
7.80
|
7.80
|
2.80
|
83,800
|
|
8/13/2014
|
0.00 / 0.00%
|
7.60
|
7.80
|
7.50
|
7.70
|
7.70
|
2.76
|
121,800
|
|
8/12/2014
|
-0.10 / -1.28%
|
7.80
|
7.80
|
7.50
|
7.70
|
7.70
|
2.76
|
74,600
|
|
8/11/2014
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.70
|
7.80
|
7.80
|
2.80
|
28,100
|
|
8/8/2014
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.70
|
7.80
|
7.80
|
2.80
|
30,100
|
|
8/7/2014
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.70
|
7.80
|
7.80
|
2.80
|
23,900
|
|
8/6/2014
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.70
|
7.80
|
7.80
|
2.80
|
27,500
|
|
8/5/2014
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
2.80
|
33,600
|
|
8/4/2014
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.70
|
7.80
|
7.80
|
2.80
|
19,300
|
|
8/1/2014
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.70
|
7.80
|
7.80
|
2.80
|
30,600
|
|
7/31/2014
|
+0.10 / +1.30%
|
7.70
|
7.80
|
7.70
|
7.80
|
7.80
|
2.80
|
32,500
|
|
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
|
|
|
|
|
|
|
|
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
|
|
|
|
|