Closing price on 12/14/2022
|
|
Open |
32.50 |
High |
32.50 |
Low |
32.50 |
Volume |
2,400 |
Split-adjusted Price |
25.18 |
|
|
TIX Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/14/2022
|
0.00 / 0.00%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
25.18
|
2,400
|
|
12/13/2022
|
+0.50 / +1.56%
|
32.50
|
32.50
|
32.20
|
32.50
|
32.47
|
25.18
|
19,000
|
|
12/12/2022
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
24.79
|
600
|
|
12/9/2022
|
0.00 / 0.00%
|
32.50
|
32.50
|
32.00
|
32.00
|
32.42
|
24.79
|
6,000
|
|
12/8/2022
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
24.79
|
1,000
|
|
12/7/2022
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
24.79
|
500
|
|
12/6/2022
|
+0.50 / +1.59%
|
31.50
|
32.00
|
31.50
|
32.00
|
31.90
|
24.79
|
2,500
|
|
12/5/2022
|
-0.50 / -1.56%
|
32.00
|
32.00
|
31.50
|
31.50
|
31.95
|
24.40
|
1,100
|
|
12/2/2022
|
+0.10 / +0.31%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
24.79
|
500
|
|
12/1/2022
|
-0.10 / -0.31%
|
31.90
|
31.90
|
31.80
|
31.90
|
31.87
|
24.71
|
237,600
|
|
11/30/2022
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
24.79
|
0
|
|
11/29/2022
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
24.79
|
0
|
|
11/28/2022
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
24.79
|
0
|
|
11/25/2022
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
24.79
|
0
|
|
11/24/2022
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
24.79
|
28,000
|
|
11/23/2022
|
0.00 / 0.00%
|
32.25
|
32.25
|
32.00
|
32.00
|
32.13
|
24.79
|
600
|
|
11/22/2022
|
0.00 / 0.00%
|
30.75
|
30.75
|
30.75
|
30.75
|
30.75
|
23.82
|
0
|
|
11/21/2022
|
+0.50 / +1.59%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
23.82
|
600
|
|
11/18/2022
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
23.45
|
0
|
|
11/17/2022
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
23.45
|
0
|
|
11/16/2022
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
23.45
|
5,500
|
|
11/15/2022
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
23.45
|
401,558
|
|
11/14/2022
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
23.45
|
126,688
|
|
11/11/2022
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
23.45
|
2,200
|
|
11/10/2022
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
23.45
|
10,200
|
|
11/9/2022
|
-1.20 / -3.67%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
23.45
|
333,510
|
|
11/8/2022
|
0.00 / 0.00%
|
32.70
|
32.70
|
32.70
|
32.70
|
32.70
|
24.34
|
0
|
|
11/7/2022
|
0.00 / 0.00%
|
32.70
|
32.70
|
32.70
|
32.70
|
32.70
|
24.34
|
0
|
|
11/4/2022
|
+0.70 / +2.19%
|
32.50
|
33.90
|
32.50
|
32.70
|
32.57
|
24.34
|
8,300
|
|
11/3/2022
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
23.82
|
100
|
|
|