|
Closing price on 11/25/2011
|
|
| Open |
15.90 |
| High |
16.10 |
| Low |
15.90 |
| Volume |
17,280 |
| Split-adjusted Price |
4.65 |
|
|
TIX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/25/2011
|
+0.20 / +1.26%
|
15.90
|
16.10
|
15.90
|
16.10
|
16.10
|
4.65
|
17,280
|
|
|
11/24/2011
|
+0.40 / +2.58%
|
15.60
|
15.90
|
15.60
|
15.90
|
15.90
|
4.60
|
6,490
|
|
|
11/23/2011
|
+0.70 / +4.73%
|
15.50
|
15.50
|
15.40
|
15.50
|
15.50
|
4.48
|
5,830
|
|
|
11/22/2011
|
+0.10 / +0.68%
|
14.70
|
14.90
|
14.70
|
14.80
|
14.80
|
4.28
|
6,290
|
|
|
11/21/2011
|
+0.10 / +0.68%
|
14.80
|
14.80
|
14.70
|
14.70
|
14.70
|
4.25
|
4,550
|
|
|
11/18/2011
|
-0.20 / -1.35%
|
14.80
|
14.80
|
14.50
|
14.60
|
14.60
|
4.22
|
29,270
|
|
|
11/17/2011
|
-0.40 / -2.63%
|
15.80
|
15.80
|
14.80
|
14.80
|
14.80
|
4.28
|
520
|
|
|
11/16/2011
|
-0.70 / -4.40%
|
15.90
|
15.90
|
15.20
|
15.20
|
15.20
|
4.39
|
15,010
|
|
|
11/15/2011
|
-0.10 / -0.63%
|
15.90
|
15.90
|
15.60
|
15.90
|
15.90
|
4.60
|
2,510
|
|
|
11/14/2011
|
+0.60 / +3.90%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
4.62
|
100
|
|
|
11/11/2011
|
-0.70 / -4.35%
|
16.10
|
16.10
|
15.40
|
15.40
|
15.40
|
4.45
|
20,620
|
|
|
11/10/2011
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
4.65
|
10
|
|
|
11/9/2011
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.10
|
16.10
|
16.10
|
4.65
|
340
|
|
|
11/8/2011
|
-0.10 / -0.62%
|
16.10
|
16.20
|
16.10
|
16.10
|
16.10
|
4.65
|
8,900
|
|
|
11/7/2011
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.00
|
16.20
|
16.20
|
4.68
|
12,750
|
|
|
11/4/2011
|
0.00 / 0.00%
|
16.20
|
16.30
|
16.20
|
16.20
|
16.20
|
4.68
|
3,930
|
|
|
11/3/2011
|
+0.20 / +1.25%
|
16.00
|
16.20
|
16.00
|
16.20
|
16.20
|
4.68
|
10,460
|
|
|
11/2/2011
|
+0.10 / +0.63%
|
16.00
|
16.00
|
15.80
|
16.00
|
16.00
|
4.62
|
19,400
|
|
|
11/1/2011
|
-0.10 / -0.63%
|
16.00
|
16.00
|
15.90
|
15.90
|
15.90
|
4.60
|
7,070
|
|
|
10/31/2011
|
-0.30 / -1.84%
|
16.30
|
16.30
|
15.90
|
16.00
|
16.00
|
4.62
|
8,700
|
|
|
10/28/2011
|
+0.20 / +1.24%
|
16.10
|
16.30
|
15.70
|
16.30
|
16.30
|
4.71
|
3,050
|
|
|
10/27/2011
|
0.00 / 0.00%
|
15.70
|
16.20
|
15.50
|
16.10
|
16.10
|
4.65
|
6,270
|
|
|
10/26/2011
|
+0.40 / +2.55%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
4.65
|
10
|
|
|
10/25/2011
|
-0.30 / -1.88%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
4.54
|
400
|
|
|
10/24/2011
|
+0.20 / +1.27%
|
16.30
|
16.30
|
15.80
|
16.00
|
16.00
|
4.62
|
4,180
|
|
|
10/21/2011
|
-0.10 / -0.63%
|
16.00
|
16.10
|
15.80
|
15.80
|
15.80
|
4.57
|
2,230
|
|
|
10/20/2011
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.90
|
15.90
|
15.90
|
4.60
|
900
|
|
|
10/19/2011
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
4.60
|
1,440
|
|
|
10/18/2011
|
-0.20 / -1.24%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
4.60
|
100
|
|
|
10/17/2011
|
0.00 / 0.00%
|
16.10
|
16.10
|
15.90
|
16.10
|
16.10
|
4.65
|
10,090
|
|
|