|
Closing price on 12/10/2024
|
|
Open |
39.90 |
High |
39.90 |
Low |
39.90 |
Volume |
800 |
Split-adjusted Price |
36.83 |
|
|
TIX Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/10/2024
|
+1.90 / +5.00%
|
39.90
|
39.90
|
39.90
|
39.90
|
39.90
|
36.83
|
800
|
|
12/9/2024
|
0.00 / 0.00%
|
37.00
|
38.00
|
37.00
|
38.00
|
37.50
|
35.08
|
2,000
|
|
12/6/2024
|
0.00 / 0.00%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
35.08
|
800
|
|
12/5/2024
|
0.00 / 0.00%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
35.08
|
0
|
|
12/4/2024
|
0.00 / 0.00%
|
35.40
|
38.00
|
35.40
|
38.00
|
37.78
|
35.08
|
1,200
|
|
12/3/2024
|
+0.05 / +0.13%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
35.08
|
20,500
|
|
12/2/2024
|
-0.05 / -0.13%
|
38.00
|
38.00
|
37.95
|
37.95
|
38.00
|
35.03
|
76,200
|
|
11/29/2024
|
0.00 / 0.00%
|
37.50
|
38.00
|
37.50
|
38.00
|
37.88
|
35.08
|
400
|
|
11/28/2024
|
+1.00 / +2.70%
|
37.50
|
38.00
|
37.50
|
38.00
|
37.55
|
35.08
|
1,100
|
|
11/27/2024
|
-1.00 / -2.63%
|
37.05
|
37.05
|
37.00
|
37.00
|
37.04
|
34.15
|
6,000
|
|
11/26/2024
|
+1.00 / +2.70%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
35.08
|
100
|
|
11/25/2024
|
+0.50 / +1.37%
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
34.15
|
300
|
|
11/22/2024
|
0.00 / 0.00%
|
36.50
|
37.00
|
36.50
|
36.50
|
36.56
|
33.69
|
24,200
|
|
11/21/2024
|
+1.00 / +2.82%
|
36.00
|
36.50
|
36.00
|
36.50
|
36.25
|
33.69
|
2,000
|
|
11/20/2024
|
-0.25 / -0.70%
|
35.50
|
35.50
|
35.50
|
35.50
|
35.50
|
32.77
|
3,300
|
|
11/19/2024
|
+0.50 / +1.37%
|
36.50
|
37.00
|
36.50
|
37.00
|
36.95
|
33.00
|
21,700
|
|
11/18/2024
|
0.00 / 0.00%
|
36.50
|
37.00
|
36.50
|
36.50
|
36.52
|
32.55
|
2,400
|
|
11/15/2024
|
+0.50 / +1.39%
|
36.00
|
36.50
|
36.00
|
36.50
|
36.26
|
32.55
|
13,300
|
|
11/14/2024
|
+0.40 / +1.12%
|
35.00
|
36.00
|
35.00
|
36.00
|
35.75
|
32.11
|
23,000
|
|
11/13/2024
|
+0.90 / +2.59%
|
34.70
|
35.60
|
34.70
|
35.60
|
35.16
|
31.75
|
24,500
|
|
11/12/2024
|
+2.25 / +6.93%
|
34.00
|
34.70
|
34.00
|
34.70
|
34.55
|
30.95
|
800
|
|
11/11/2024
|
-2.40 / -6.89%
|
32.45
|
32.45
|
32.45
|
32.45
|
32.45
|
28.94
|
600
|
|
11/8/2024
|
0.00 / 0.00%
|
34.85
|
34.85
|
34.85
|
34.85
|
34.85
|
31.08
|
0
|
|
11/7/2024
|
+2.25 / +6.90%
|
34.35
|
34.85
|
34.35
|
34.85
|
34.60
|
31.08
|
1,200
|
|
11/6/2024
|
-2.40 / -6.86%
|
32.60
|
32.60
|
32.60
|
32.60
|
32.60
|
29.08
|
100
|
|
11/5/2024
|
-0.50 / -1.41%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
31.22
|
200
|
|
11/4/2024
|
+1.00 / +2.90%
|
34.50
|
35.50
|
34.50
|
35.50
|
35.38
|
31.66
|
800
|
|
11/1/2024
|
+0.50 / +1.47%
|
34.50
|
34.50
|
34.50
|
34.50
|
34.50
|
30.77
|
1,400
|
|
10/31/2024
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
30.32
|
0
|
|
10/30/2024
|
+0.50 / +1.49%
|
34.00
|
34.00
|
33.00
|
34.00
|
33.98
|
30.32
|
14,400
|
|
|
|
|
|
|
|
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%
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|