|
|
Closing price on 10/25/2011
|
|
| Open |
15.70 |
| High |
15.70 |
| Low |
15.70 |
| Volume |
400 |
| Split-adjusted Price |
4.66 |
|
|
TIX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/25/2011
|
-0.30 / -1.88%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
4.66
|
400
|
|
|
10/24/2011
|
+0.20 / +1.27%
|
16.30
|
16.30
|
15.80
|
16.00
|
16.00
|
4.75
|
4,180
|
|
|
10/21/2011
|
-0.10 / -0.63%
|
16.00
|
16.10
|
15.80
|
15.80
|
15.80
|
4.69
|
2,230
|
|
|
10/20/2011
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.90
|
15.90
|
15.90
|
4.72
|
900
|
|
|
10/19/2011
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
4.72
|
1,440
|
|
|
10/18/2011
|
-0.20 / -1.24%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
4.72
|
100
|
|
|
10/17/2011
|
0.00 / 0.00%
|
16.10
|
16.10
|
15.90
|
16.10
|
16.10
|
4.78
|
10,090
|
|
|
10/14/2011
|
+0.10 / +0.63%
|
16.20
|
16.30
|
16.10
|
16.10
|
16.10
|
4.78
|
19,300
|
|
|
10/13/2011
|
0.00 / 0.00%
|
16.50
|
16.50
|
15.80
|
16.00
|
16.00
|
4.75
|
7,810
|
|
|
10/12/2011
|
-0.30 / -1.84%
|
16.70
|
16.70
|
16.00
|
16.00
|
16.00
|
4.75
|
10,320
|
|
|
10/11/2011
|
+0.20 / +1.24%
|
15.90
|
16.40
|
15.90
|
16.30
|
16.30
|
4.84
|
11,730
|
|
|
10/10/2011
|
-0.40 / -2.42%
|
16.50
|
16.50
|
16.00
|
16.10
|
16.10
|
4.78
|
3,400
|
|
|
10/7/2011
|
-0.30 / -1.79%
|
16.90
|
16.90
|
16.20
|
16.50
|
16.50
|
4.90
|
2,730
|
|
|
10/6/2011
|
-0.10 / -0.59%
|
16.90
|
16.90
|
16.30
|
16.80
|
16.80
|
4.99
|
2,530
|
|
|
10/5/2011
|
+0.70 / +4.32%
|
15.80
|
16.90
|
15.80
|
16.90
|
16.90
|
5.02
|
200
|
|
|
10/4/2011
|
0.00 / 0.00%
|
16.20
|
16.90
|
15.70
|
16.20
|
16.20
|
4.81
|
11,240
|
|
|
10/3/2011
|
-0.70 / -4.14%
|
16.90
|
16.90
|
16.20
|
16.20
|
16.20
|
4.81
|
3,280
|
|
|
9/30/2011
|
+0.40 / +2.42%
|
16.50
|
16.90
|
16.00
|
16.90
|
16.90
|
5.02
|
3,090
|
|
|
9/29/2011
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.50
|
16.50
|
16.50
|
4.90
|
1,490
|
|
|
9/28/2011
|
+0.70 / +4.43%
|
16.50
|
16.50
|
16.30
|
16.50
|
16.50
|
4.90
|
860
|
|
|
9/27/2011
|
-0.70 / -4.24%
|
17.00
|
17.00
|
15.80
|
15.80
|
15.80
|
4.69
|
301,320
|
|
|
9/26/2011
|
+0.50 / +3.13%
|
16.70
|
16.70
|
16.20
|
16.50
|
16.50
|
4.90
|
460
|
|
|
9/23/2011
|
-0.80 / -4.76%
|
16.80
|
17.00
|
16.00
|
16.00
|
16.00
|
4.75
|
30,520
|
|
|
9/22/2011
|
+0.80 / +5.00%
|
16.80
|
16.80
|
16.00
|
16.80
|
16.80
|
4.99
|
380,550
|
|
|
9/21/2011
|
+0.10 / +0.63%
|
16.60
|
16.60
|
16.00
|
16.00
|
16.00
|
4.75
|
86,020
|
|
|
9/20/2011
|
-0.60 / -3.64%
|
17.30
|
17.30
|
15.90
|
15.90
|
15.90
|
4.72
|
398,020
|
|
|
9/19/2011
|
-0.50 / -2.94%
|
17.30
|
17.30
|
16.50
|
16.50
|
16.50
|
4.90
|
3,080
|
|
|
9/16/2011
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.00
|
17.00
|
17.00
|
5.05
|
20,990
|
|
|
9/15/2011
|
0.00 / 0.00%
|
17.10
|
17.10
|
16.70
|
17.00
|
17.00
|
5.05
|
19,120
|
|
|
9/14/2011
|
-0.30 / -1.73%
|
17.30
|
17.30
|
17.00
|
17.00
|
17.00
|
5.05
|
34,210
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,016,800
|
6.50
|
-5.80%
|
|
|
|
AGG
|
1,840,300
|
20.60
|
-1.67%
|
|
|
|
API
|
2,258,900
|
9.30
|
-8.82%
|
|
|
|
ASM
|
3,217,700
|
8.69
|
-3.77%
|
|
|
|
BCR
|
7,371,300
|
2.10
|
0.00%
|
|
|
|
BII
|
1,541,100
|
0.80
|
-11.11%
|
|
|
|
BVL
|
32,900
|
19.90
|
-3.86%
|
|
|
|
C21
|
1,000
|
16.50
|
7.14%
|
|
|
|
CCI
|
4,500
|
24.30
|
-1.02%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|