|
Closing price on 12/21/2015
|
|
| Open |
22.00 |
| High |
23.20 |
| Low |
22.00 |
| Volume |
5,140 |
| Split-adjusted Price |
10.71 |
|
|
TIX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/21/2015
|
0.00 / 0.00%
|
22.00
|
23.20
|
22.00
|
23.00
|
23.15
|
10.71
|
5,140
|
|
|
12/18/2015
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
10.71
|
0
|
|
|
12/17/2015
|
+1.00 / +4.55%
|
22.80
|
23.00
|
22.80
|
23.00
|
22.90
|
10.71
|
180
|
|
|
12/16/2015
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
10.24
|
0
|
|
|
12/15/2015
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
10.24
|
0
|
|
|
12/14/2015
|
-1.00 / -4.35%
|
22.00
|
23.50
|
22.00
|
22.00
|
22.38
|
10.24
|
40
|
|
|
12/11/2015
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
10.71
|
0
|
|
|
12/10/2015
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
10.71
|
60
|
|
|
12/9/2015
|
-1.50 / -6.12%
|
22.50
|
23.00
|
22.50
|
23.00
|
22.75
|
10.71
|
500
|
|
|
12/8/2015
|
+0.50 / +2.08%
|
23.40
|
24.50
|
23.40
|
24.50
|
23.95
|
10.94
|
190
|
|
|
12/7/2015
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
10.72
|
170
|
|
|
12/4/2015
|
+0.50 / +2.13%
|
23.50
|
24.00
|
23.40
|
24.00
|
23.65
|
10.72
|
2,030
|
|
|
12/3/2015
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
10.49
|
340
|
|
|
12/2/2015
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
10.49
|
0
|
|
|
12/1/2015
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.00
|
23.50
|
23.38
|
10.49
|
40
|
|
|
11/30/2015
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.40
|
23.50
|
23.44
|
10.49
|
16,000
|
|
|
11/27/2015
|
+0.50 / +2.17%
|
23.50
|
23.50
|
22.50
|
23.50
|
23.25
|
10.49
|
50
|
|
|
11/26/2015
|
+0.50 / +2.22%
|
22.00
|
23.00
|
21.70
|
23.00
|
22.43
|
10.27
|
103,470
|
|
|
11/25/2015
|
+0.40 / +1.81%
|
22.10
|
23.00
|
21.50
|
22.50
|
22.16
|
10.05
|
8,890
|
|
|
11/24/2015
|
-0.50 / -2.21%
|
22.30
|
22.30
|
22.10
|
22.10
|
22.20
|
9.87
|
60
|
|
|
11/23/2015
|
-0.20 / -0.88%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
10.09
|
10
|
|
|
11/20/2015
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
10.18
|
0
|
|
|
11/19/2015
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
10.18
|
7,930
|
|
|
11/18/2015
|
-0.20 / -0.87%
|
23.00
|
23.00
|
22.80
|
22.80
|
22.89
|
10.18
|
2,010
|
|
|
11/17/2015
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
10.27
|
1,500
|
|
|
11/16/2015
|
+0.50 / +2.22%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
10.27
|
20
|
|
|
11/13/2015
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
10.05
|
500
|
|
|
11/12/2015
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
10.05
|
0
|
|
|
11/11/2015
|
+0.10 / +0.45%
|
23.00
|
23.00
|
22.50
|
22.50
|
22.75
|
10.05
|
2,060
|
|
|
11/10/2015
|
0.00 / 0.00%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
10.00
|
0
|
|
|