Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/22/2021	0.00 / 0.00%	33.85	33.90	33.70	33.90	33.88	23.47	17,000
10/21/2021	+1.70 / +5.28%	32.30	33.90	32.30	33.90	33.46	23.47	25,400
10/20/2021	+0.65 / +2.06%	32.80	32.80	32.00	32.20	32.27	22.29	19,800
10/19/2021	-0.30 / -0.94%	31.80	31.80	31.50	31.55	31.52	21.84	9,200
10/18/2021	-0.45 / -1.39%	32.20	32.20	31.80	31.85	31.88	22.05	4,800
10/15/2021	+0.10 / +0.31%	31.55	32.50	31.50	32.30	31.83	22.36	8,200
10/14/2021	+0.40 / +1.26%	31.50	32.20	31.50	32.20	31.63	22.29	8,000
10/13/2021	+0.10 / +0.32%	31.90	31.90	31.50	31.80	31.62	22.02	16,700
10/12/2021	-0.25 / -0.78%	31.90	31.95	31.70	31.70	31.95	21.95	5,500
10/11/2021	+0.05 / +0.16%	31.50	32.00	31.50	31.95	31.82	22.12	7,700
10/8/2021	0.00 / 0.00%	31.60	31.90	31.60	31.90	31.78	22.09	12,600
10/7/2021	0.00 / 0.00%	31.90	31.90	31.85	31.90	31.90	22.09	11,400
10/6/2021	-0.10 / -0.31%	31.60	32.00	31.50	31.90	31.54	22.09	16,300
10/5/2021	-0.25 / -0.78%	32.25	32.25	31.55	32.00	31.92	22.15	2,600
10/4/2021	0.00 / 0.00%	31.70	32.25	31.60	32.25	31.69	22.33	19,500
10/1/2021	0.00 / 0.00%	32.20	32.25	31.50	32.25	31.88	22.33	13,100
9/30/2021	-0.05 / -0.15%	32.45	32.70	32.25	32.25	32.29	22.33	4,800
9/29/2021	-0.40 / -1.22%	32.50	32.50	32.00	32.30	32.32	22.36	16,400
9/28/2021	0.00 / 0.00%	32.70	32.80	32.40	32.70	32.55	22.64	14,500
9/27/2021	-0.30 / -0.91%	33.00	33.20	32.40	32.70	32.67	22.64	37,100
9/24/2021	+0.20 / +0.61%	33.20	33.30	32.80	33.00	32.91	22.85	27,300
9/23/2021	0.00 / 0.00%	32.80	33.50	32.80	32.80	32.87	22.71	41,400
9/22/2021	-0.50 / -1.50%	33.05	33.05	32.00	32.80	32.13	22.71	186,300
9/21/2021	-0.20 / -0.60%	33.50	33.85	32.90	33.30	33.53	23.05	19,400
9/20/2021	+0.90 / +2.76%	34.85	34.85	33.50	33.50	34.64	23.19	45,900
9/17/2021	+2.00 / +6.54%	31.85	32.70	31.20	32.60	31.92	22.57	120,400
9/16/2021	-1.30 / -4.08%	31.90	31.90	30.50	30.60	31.40	21.19	38,400
9/15/2021	-0.10 / -0.31%	32.50	32.60	31.05	31.90	31.77	22.09	43,400
9/14/2021	-0.10 / -0.31%	32.50	32.50	31.00	32.00	31.30	22.15	776,800
9/13/2021	+0.60 / +1.90%	31.50	32.15	30.80	32.10	30.97	22.22	15,400

<<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	1,100,900	7.00	-2.78%
AGG	1,802,000	17.90	-1.10%
API	1,665,700	8.50	-5.56%
ASM	1,987,800	8.17	-0.61%
BCR	2,959,100	2.30	15.00%
BII	1,495,800	0.90	12.50%
BVL	50,200	15.70	3.97%
C21	42,200	18.90	14.55%
CCI	1,600	22.25	-5.52%