|
|
Closing price on 8/21/2025
|
|
| Open |
10.30 |
| High |
10.90 |
| Low |
10.20 |
| Volume |
4,236,500 |
| Split-adjusted Price |
10.70 |
|
|
TIG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/21/2025
|
+0.40 / +3.88%
|
10.30
|
10.90
|
10.20
|
10.70
|
10.44
|
10.70
|
4,236,500
|
|
|
8/20/2025
|
-0.30 / -2.83%
|
11.00
|
11.00
|
10.00
|
10.30
|
10.27
|
10.30
|
3,753,500
|
|
|
8/19/2025
|
+0.90 / +9.28%
|
9.70
|
10.60
|
9.70
|
10.60
|
10.32
|
10.60
|
8,202,800
|
|
|
8/18/2025
|
-0.20 / -2.02%
|
9.90
|
9.90
|
9.50
|
9.70
|
9.60
|
9.70
|
1,705,000
|
|
|
8/15/2025
|
-0.30 / -2.94%
|
10.20
|
10.30
|
9.60
|
9.90
|
9.89
|
9.90
|
2,454,000
|
|
|
8/14/2025
|
+0.10 / +0.99%
|
10.20
|
10.30
|
9.90
|
10.20
|
10.04
|
10.20
|
1,608,100
|
|
|
8/13/2025
|
+0.40 / +4.12%
|
9.80
|
10.20
|
9.80
|
10.10
|
9.94
|
10.10
|
4,074,200
|
|
|
8/12/2025
|
-0.20 / -2.02%
|
9.90
|
10.00
|
9.50
|
9.70
|
9.69
|
9.70
|
1,803,900
|
|
|
8/11/2025
|
+0.40 / +4.21%
|
9.50
|
10.00
|
9.50
|
9.90
|
9.79
|
9.90
|
3,673,500
|
|
|
8/8/2025
|
+0.10 / +1.06%
|
9.40
|
9.60
|
9.20
|
9.50
|
9.37
|
9.50
|
2,844,900
|
|
|
8/7/2025
|
+0.30 / +3.30%
|
9.20
|
9.50
|
9.10
|
9.40
|
9.37
|
9.40
|
2,143,600
|
|
|
8/6/2025
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.00
|
9.10
|
9.08
|
9.10
|
1,710,600
|
|
|
8/5/2025
|
-0.10 / -1.09%
|
9.20
|
9.50
|
8.80
|
9.10
|
9.27
|
9.10
|
2,753,800
|
|
|
8/4/2025
|
+0.10 / +1.10%
|
9.10
|
9.40
|
8.90
|
9.20
|
9.15
|
9.20
|
1,208,100
|
|
|
8/1/2025
|
-0.40 / -4.21%
|
9.20
|
9.90
|
9.00
|
9.10
|
9.22
|
9.10
|
1,582,900
|
|
|
7/31/2025
|
+0.20 / +2.15%
|
9.40
|
9.60
|
8.90
|
9.50
|
9.14
|
9.50
|
2,571,300
|
|
|
7/30/2025
|
+0.10 / +1.09%
|
9.20
|
9.70
|
8.80
|
9.30
|
9.14
|
9.30
|
2,611,000
|
|
|
7/29/2025
|
-1.00 / -9.80%
|
10.20
|
10.80
|
9.20
|
9.20
|
9.73
|
9.20
|
5,993,800
|
|
|
7/28/2025
|
+0.90 / +9.68%
|
9.30
|
10.20
|
9.30
|
10.20
|
10.01
|
10.20
|
3,937,600
|
|
|
7/25/2025
|
+0.80 / +9.41%
|
8.60
|
9.30
|
8.50
|
9.30
|
9.11
|
9.30
|
4,723,400
|
|
|
7/24/2025
|
+0.50 / +6.25%
|
8.10
|
8.50
|
8.10
|
8.50
|
8.33
|
8.50
|
3,815,000
|
|
|
7/23/2025
|
-0.10 / -1.23%
|
8.10
|
8.20
|
7.90
|
8.00
|
8.06
|
8.00
|
1,419,600
|
|
|
7/22/2025
|
+0.20 / +2.53%
|
7.90
|
8.10
|
7.70
|
8.10
|
7.89
|
8.10
|
3,041,900
|
|
|
7/21/2025
|
-0.20 / -2.47%
|
8.20
|
8.20
|
7.80
|
7.90
|
7.94
|
7.90
|
3,650,500
|
|
|
7/18/2025
|
-0.10 / -1.22%
|
8.30
|
8.60
|
8.00
|
8.10
|
8.23
|
8.10
|
2,760,700
|
|
|
7/17/2025
|
+0.30 / +3.80%
|
8.00
|
8.50
|
7.90
|
8.20
|
8.23
|
8.20
|
3,701,600
|
|
|
7/16/2025
|
-0.10 / -1.25%
|
8.00
|
8.10
|
7.80
|
7.90
|
7.98
|
7.90
|
874,400
|
|
|
7/15/2025
|
+0.40 / +5.26%
|
7.60
|
8.30
|
7.60
|
8.00
|
7.99
|
8.00
|
4,193,400
|
|
|
7/14/2025
|
+0.20 / +2.70%
|
7.50
|
7.70
|
7.20
|
7.60
|
7.40
|
7.60
|
2,299,800
|
|
|
7/11/2025
|
-0.20 / -2.63%
|
7.60
|
7.70
|
7.30
|
7.40
|
7.47
|
7.40
|
1,690,500
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,161,100
|
5.80
|
-6.45%
|
|
|
|
AGG
|
1,124,900
|
19.70
|
-6.19%
|
|
|
|
API
|
767,800
|
8.30
|
-7.78%
|
|
|
|
ASM
|
1,476,700
|
8.07
|
-2.77%
|
|
|
|
BCR
|
1,926,900
|
1.90
|
-5.00%
|
|
|
|
BII
|
716,000
|
0.80
|
-11.11%
|
|
|
|
BVL
|
16,300
|
18.00
|
-6.74%
|
|
|
|
C21
|
100
|
15.20
|
-7.88%
|
|
|
|
CCI
|
2,000
|
24.90
|
1.63%
|
|
|
|
|
Market Update
Last updated at 1:00:02 PM
|
|
|
|
|