Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/29/2010	+0.50 / +0.85%	58.00	59.00	58.00	59.00	59.00	7.87	12,400
1/28/2010	0.00 / 0.00%	59.50	59.50	56.50	58.50	58.50	7.80	8,210
1/27/2010	0.00 / 0.00%	59.50	59.50	58.00	58.50	58.50	7.80	20,660
1/26/2010	+2.50 / +4.46%	58.50	58.50	58.50	58.50	58.50	7.80	18,380
1/25/2010	-2.00 / -3.45%	58.00	59.00	56.00	56.00	56.00	7.47	18,740
1/22/2010	0.00 / 0.00%	58.00	60.00	57.00	58.00	58.00	7.73	33,540
1/21/2010	-3.00 / -4.92%	58.50	61.00	58.00	58.00	58.00	7.73	79,570
1/20/2010	0.00 / 0.00%	61.50	62.00	58.50	61.00	61.00	8.13	7,600
1/19/2010	+1.50 / +2.52%	60.00	61.00	59.50	61.00	61.00	8.13	25,950
1/18/2010	-3.00 / -4.80%	60.00	62.00	59.50	59.50	59.50	7.93	73,090
1/15/2010	-2.50 / -3.85%	63.00	65.00	62.50	62.50	62.50	8.33	53,320
1/14/2010	+1.00 / +1.56%	65.00	65.00	64.00	65.00	65.00	8.67	31,250
1/13/2010	-0.50 / -0.78%	62.50	65.00	61.50	64.00	64.00	8.53	139,710
1/12/2010	-3.00 / -4.44%	65.00	67.50	64.50	64.50	64.50	8.60	50,090
1/11/2010	-1.00 / -1.46%	68.50	69.00	65.50	67.50	67.50	9.00	182,370
1/8/2010	-1.50 / -2.14%	70.00	73.00	68.50	68.50	68.50	9.13	201,770
1/7/2010	+3.00 / +4.48%	68.00	70.00	68.00	70.00	70.00	9.33	229,370
1/6/2010	0.00 / 0.00%	65.00	68.00	65.00	67.00	67.00	8.93	75,760
1/5/2010	+3.00 / +4.69%	67.00	67.00	65.50	67.00	67.00	8.93	301,540
1/4/2010	+1.00 / +1.59%	62.00	64.00	62.00	64.00	64.00	8.53	148,030
12/31/2009	+2.00 / +3.28%	63.50	63.50	60.00	63.00	63.00	8.40	100,650
12/30/2009	+2.50 / +4.27%	61.00	61.00	60.50	61.00	61.00	8.13	84,440
12/29/2009	+2.50 / +4.46%	58.50	58.50	58.50	58.50	58.50	7.80	111,520
12/28/2009	+2.50 / +4.67%	56.00	56.00	56.00	56.00	56.00	7.47	158,330
12/25/2009	+2.50 / +4.90%	51.00	53.50	51.00	53.50	53.50	7.13	69,750
12/24/2009	0.00 / 0.00%	51.00	51.00	49.10	51.00	51.00	6.80	11,430
12/23/2009	-1.00 / -1.92%	51.00	53.00	50.00	51.00	51.00	6.80	16,620
12/22/2009	+0.50 / +0.97%	51.50	54.00	50.00	52.00	52.00	6.93	17,510
12/21/2009	+2.20 / +4.46%	51.00	51.50	49.50	51.50	51.50	6.87	22,520
12/18/2009	+2.30 / +4.89%	48.80	49.30	48.00	49.30	49.30	6.57	44,010

<<Previous 17 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	604,400	6.50	0.00%
AGG	1,267,900	20.25	-1.70%
API	2,363,600	9.10	-2.15%
ASM	2,421,200	8.70	0.12%
BCR	0	2.00	0.00%
BII	0	0.90	0.00%
BVL	24,300	20.20	0.50%
C21	0	16.50	0.00%
CCI	1,000	24.00	-1.23%