Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/20/2022	-0.10 / -0.30%	34.00	34.00	33.70	33.70	33.80	24.15	4,200
1/19/2022	-0.10 / -0.29%	33.95	33.95	33.80	33.80	33.91	24.22	3,700
1/18/2022	-0.10 / -0.29%	34.00	34.00	33.90	33.90	33.96	24.30	3,500
1/17/2022	-0.50 / -1.45%	34.15	34.15	34.00	34.00	34.07	24.37	8,000
1/14/2022	-0.40 / -1.15%	34.60	34.90	34.00	34.50	34.48	24.73	6,900
1/13/2022	+0.40 / +1.16%	35.50	35.50	34.00	34.90	34.62	25.01	1,300
1/12/2022	-0.30 / -0.86%	34.70	34.70	34.50	34.50	34.57	24.73	3,500
1/11/2022	+0.55 / +1.61%	34.50	35.90	34.40	34.80	35.04	24.94	26,200
1/10/2022	+0.20 / +0.59%	34.20	34.60	34.00	34.25	34.30	24.55	11,400
1/7/2022	-0.95 / -2.71%	34.50	34.50	34.05	34.05	34.12	24.40	1,700
1/6/2022	+1.00 / +2.94%	33.50	35.90	33.50	35.00	34.63	25.08	10,900
1/5/2022	-0.60 / -1.73%	34.70	36.00	33.65	34.00	34.59	24.37	9,800
1/4/2022	0.00 / 0.00%	34.60	34.60	34.60	34.60	34.60	24.80	52,000
12/31/2021	+0.60 / +1.76%	33.50	34.60	33.50	34.60	34.00	24.80	1,000
12/30/2021	-0.20 / -0.58%	34.40	34.45	34.00	34.00	34.11	24.37	11,400
12/29/2021	+0.90 / +2.70%	34.00	34.40	34.00	34.20	34.12	24.51	11,900
12/28/2021	-0.45 / -1.33%	33.30	33.30	33.30	33.30	33.30	23.87	1,000
12/27/2021	-0.05 / -0.15%	33.85	33.85	33.75	33.75	33.75	24.19	2,400
12/24/2021	0.00 / 0.00%	34.00	34.00	33.80	33.80	33.86	24.22	1,000
12/23/2021	+0.10 / +0.30%	34.90	34.90	33.80	33.80	34.29	24.22	10,500
12/22/2021	-0.90 / -2.60%	34.50	34.50	33.70	33.70	34.42	24.15	9,500
12/21/2021	+0.70 / +2.06%	34.00	34.95	34.00	34.60	34.47	24.80	7,200
12/20/2021	+0.20 / +0.59%	33.90	33.90	33.60	33.90	33.89	24.30	1,800
12/17/2021	0.00 / 0.00%	34.00	34.00	33.70	33.70	33.72	24.15	2,600
12/16/2021	+0.35 / +1.05%	34.00	34.00	33.70	33.70	33.93	24.15	400
12/15/2021	-0.15 / -0.45%	33.55	34.90	32.70	33.35	33.24	23.90	10,500
12/14/2021	-0.50 / -1.47%	34.00	34.05	33.50	33.50	33.89	24.01	16,200
12/13/2021	-1.30 / -3.68%	35.30	35.30	33.90	34.00	34.01	24.37	11,700
12/10/2021	+1.35 / +3.98%	35.90	35.90	35.30	35.30	35.30	25.30	200
12/9/2021	0.00 / 0.00%	33.95	33.95	33.95	33.95	33.95	24.33	0

<<Previous 30 days Next 30 days>>

TIX News

29/04	TIX: Record date for cash dividend payment in 2024 - 2025
29/04	TIX: Notice of cash dividend payment in 2024&2025
14/03	TIX: Report affiliated person trade
13/03	TIX: Signing an audit service agreement
04/03	TIX: Notification Affiliated person trade

More News

Related Companies

	Volume	Price	Change
AAV	1,265,900	6.80	3.03%
AGG	888,000	16.60	-1.48%
API	1,730,200	7.70	2.67%
ASM	2,479,600	7.84	1.55%
BCR	4,565,500	2.00	11.11%
BII	2,086,700	0.80	14.29%
BVL	16,500	15.30	-0.65%
C21	800	16.50	1.85%
CCI	5,600	23.65	2.83%