Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/9/2010	-2.20 / -4.74%	44.20	44.20	44.20	44.20	44.20	6.01	2,000
11/8/2010	0.00 / 0.00%	46.40	46.40	46.40	46.40	46.40	6.31	0
11/5/2010	+0.40 / +0.87%	46.50	46.50	46.00	46.40	46.40	6.31	1,210
11/4/2010	0.00 / 0.00%	46.00	46.00	46.00	46.00	46.00	6.25	600
11/3/2010	-1.00 / -2.13%	44.80	46.00	44.70	46.00	46.00	6.25	2,100
11/2/2010	0.00 / 0.00%	47.00	47.00	47.00	47.00	47.00	6.39	0
11/1/2010	+1.00 / +2.17%	47.50	47.50	46.50	47.00	47.00	6.39	3,200
10/29/2010	+0.10 / +0.22%	47.50	47.50	46.00	46.00	46.00	6.25	1,200
10/28/2010	-0.10 / -0.22%	45.90	45.90	45.90	45.90	45.90	6.24	40
10/27/2010	-2.40 / -4.96%	48.10	48.10	46.00	46.00	46.00	6.25	2,700
10/26/2010	0.00 / 0.00%	48.40	48.40	48.40	48.40	48.40	6.58	1,800
10/25/2010	0.00 / 0.00%	48.40	48.40	48.40	48.40	48.40	6.58	0
10/22/2010	0.00 / 0.00%	48.40	48.40	48.40	48.40	48.40	6.58	1,060
10/21/2010	-0.60 / -1.22%	46.90	48.40	46.70	48.40	48.40	6.58	2,630
10/20/2010	-0.50 / -1.01%	49.00	49.00	49.00	49.00	49.00	6.66	200
10/19/2010	0.00 / 0.00%	49.50	49.50	49.50	49.50	49.50	6.73	1,000
10/18/2010	-0.50 / -1.00%	49.00	49.50	49.00	49.50	49.50	6.73	1,510
10/15/2010	0.00 / 0.00%	50.00	50.00	50.00	50.00	50.00	6.80	110
10/14/2010	0.00 / 0.00%	50.00	50.00	50.00	50.00	50.00	6.80	1,000
10/13/2010	+0.50 / +1.01%	48.00	50.00	48.00	50.00	50.00	6.80	1,400
10/12/2010	-0.50 / -1.00%	50.50	50.50	49.50	49.50	49.50	6.73	2,600
10/11/2010	0.00 / 0.00%	51.00	51.00	47.50	50.00	50.00	6.80	4,650
10/8/2010	+1.50 / +3.09%	50.00	50.00	50.00	50.00	50.00	6.80	200
10/7/2010	+2.30 / +4.98%	48.00	48.50	48.00	48.50	48.50	6.59	4,330
10/6/2010	-0.80 / -1.70%	49.20	49.20	46.20	46.20	46.20	6.28	1,710
10/5/2010	-1.00 / -2.08%	49.00	49.00	47.00	47.00	47.00	6.39	3,880
10/4/2010	-2.50 / -4.95%	49.00	50.50	48.00	48.00	48.00	6.52	5,520
10/1/2010	0.00 / 0.00%	51.00	51.00	50.50	50.50	50.50	6.86	2,040
9/30/2010	+0.50 / +1.00%	51.50	51.50	49.00	50.50	50.50	6.86	4,040
9/29/2010	-1.00 / -1.96%	50.50	50.50	50.00	50.00	50.00	6.80	2,400

<<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	1,016,800	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%