|
|
Closing price on 1/4/2010
|
|
| Open |
62.00 |
| High |
64.00 |
| Low |
62.00 |
| Volume |
148,030 |
| Split-adjusted Price |
8.53 |
|
|
TIX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/17/2009
|
+0.90 / +1.95%
|
44.00
|
47.00
|
44.00
|
47.00
|
47.00
|
6.27
|
45,820
|
|
|
12/16/2009
|
-2.40 / -4.95%
|
48.00
|
48.00
|
46.10
|
46.10
|
46.10
|
6.15
|
28,290
|
|
|
12/15/2009
|
+0.50 / +1.04%
|
49.00
|
49.00
|
45.90
|
48.50
|
48.50
|
6.47
|
3,180
|
|
|
12/14/2009
|
-0.20 / -0.41%
|
48.50
|
50.50
|
45.80
|
48.00
|
48.00
|
6.40
|
49,860
|
|
|
12/11/2009
|
-4.30 / -8.19%
|
48.30
|
51.50
|
48.20
|
48.20
|
48.20
|
6.43
|
32,360
|
|
|
12/10/2009
|
-2.50 / -4.55%
|
52.50
|
54.00
|
52.50
|
52.50
|
52.50
|
6.76
|
83,640
|
|
|
12/9/2009
|
-2.50 / -4.35%
|
55.00
|
55.00
|
55.00
|
55.00
|
55.00
|
7.08
|
20,270
|
|
|
12/8/2009
|
-1.00 / -1.71%
|
59.00
|
59.00
|
56.00
|
57.50
|
57.50
|
7.40
|
29,570
|
|
|
12/7/2009
|
+0.50 / +0.86%
|
59.00
|
59.00
|
56.00
|
58.50
|
58.50
|
7.53
|
30,760
|
|
|
12/4/2009
|
-2.00 / -3.33%
|
59.50
|
61.00
|
58.00
|
58.00
|
58.00
|
7.47
|
41,300
|
|
|
12/3/2009
|
-2.00 / -3.23%
|
62.00
|
62.50
|
59.00
|
60.00
|
60.00
|
7.73
|
43,500
|
|
|
12/2/2009
|
-3.00 / -4.62%
|
63.00
|
63.50
|
62.00
|
62.00
|
62.00
|
7.98
|
107,670
|
|
|
12/1/2009
|
+1.00 / +1.56%
|
62.50
|
66.00
|
62.50
|
65.00
|
65.00
|
8.37
|
93,580
|
|
|
11/30/2009
|
+0.50 / +0.79%
|
63.50
|
66.00
|
63.00
|
64.00
|
64.00
|
8.24
|
62,470
|
|
|
11/27/2009
|
-3.00 / -4.51%
|
63.50
|
69.50
|
63.50
|
63.50
|
63.50
|
8.18
|
167,610
|
|
|
11/26/2009
|
-3.00 / -4.32%
|
66.50
|
70.00
|
66.50
|
66.50
|
66.50
|
8.56
|
15,000
|
|
|
11/25/2009
|
+69.50 / +0.00%
|
72.00
|
72.00
|
69.00
|
69.50
|
69.50
|
8.95
|
168,860
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:04 PM
|
|
|
|
|