|
|
Closing price on 12/22/2011
|
|
| Open |
17.00 |
| High |
17.30 |
| Low |
17.00 |
| Volume |
23,640 |
| Split-adjusted Price |
5.47 |
|
|
TIX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/22/2011
|
+0.30 / +1.76%
|
17.00
|
17.30
|
17.00
|
17.30
|
17.30
|
5.47
|
23,640
|
|
|
12/21/2011
|
+0.10 / +0.59%
|
16.80
|
17.00
|
16.80
|
17.00
|
17.00
|
5.37
|
2,520
|
|
|
12/20/2011
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.70
|
16.90
|
16.90
|
5.34
|
8,390
|
|
|
12/19/2011
|
+0.20 / +1.19%
|
16.80
|
17.10
|
16.70
|
17.00
|
17.00
|
5.37
|
10,190
|
|
|
12/16/2011
|
+0.60 / +3.70%
|
16.20
|
17.00
|
16.20
|
16.80
|
16.80
|
5.31
|
1,170
|
|
|
12/15/2011
|
-0.30 / -1.82%
|
16.50
|
16.50
|
16.20
|
16.20
|
16.20
|
5.12
|
26,480
|
|
|
12/14/2011
|
+0.70 / +4.43%
|
16.50
|
16.50
|
16.40
|
16.50
|
16.50
|
5.22
|
25,660
|
|
|
12/13/2011
|
+0.70 / +4.64%
|
15.10
|
15.80
|
15.10
|
15.80
|
15.80
|
4.99
|
17,890
|
|
|
12/12/2011
|
0.00 / 0.00%
|
15.10
|
15.20
|
15.10
|
15.10
|
15.10
|
4.77
|
13,750
|
|
|
12/9/2011
|
0.00 / 0.00%
|
15.20
|
15.50
|
15.10
|
15.10
|
15.10
|
4.77
|
4,260
|
|
|
12/8/2011
|
-0.20 / -1.31%
|
15.80
|
15.80
|
15.00
|
15.10
|
15.10
|
4.77
|
12,370
|
|
|
12/7/2011
|
-1.10 / -6.71%
|
15.40
|
15.60
|
15.30
|
15.30
|
15.30
|
4.84
|
5,500
|
|
|
12/6/2011
|
-0.50 / -2.96%
|
16.70
|
16.70
|
16.20
|
16.40
|
16.40
|
4.87
|
14,680
|
|
|
12/5/2011
|
+0.70 / +4.32%
|
16.10
|
17.00
|
16.10
|
16.90
|
16.90
|
5.02
|
2,480
|
|
|
12/2/2011
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
4.81
|
1,050
|
|
|
12/1/2011
|
+0.10 / +0.62%
|
16.10
|
16.20
|
16.10
|
16.20
|
16.20
|
4.81
|
540
|
|
|
11/30/2011
|
+0.10 / +0.63%
|
16.00
|
16.40
|
16.00
|
16.10
|
16.10
|
4.78
|
1,140
|
|
|
11/29/2011
|
-0.20 / -1.23%
|
16.30
|
16.30
|
16.00
|
16.00
|
16.00
|
4.75
|
10,860
|
|
|
11/28/2011
|
+0.10 / +0.62%
|
16.80
|
16.80
|
16.10
|
16.20
|
16.20
|
4.81
|
6,430
|
|
|
11/25/2011
|
+0.20 / +1.26%
|
15.90
|
16.10
|
15.90
|
16.10
|
16.10
|
4.78
|
17,280
|
|
|
11/24/2011
|
+0.40 / +2.58%
|
15.60
|
15.90
|
15.60
|
15.90
|
15.90
|
4.72
|
6,490
|
|
|
11/23/2011
|
+0.70 / +4.73%
|
15.50
|
15.50
|
15.40
|
15.50
|
15.50
|
4.60
|
5,830
|
|
|
11/22/2011
|
+0.10 / +0.68%
|
14.70
|
14.90
|
14.70
|
14.80
|
14.80
|
4.39
|
6,290
|
|
|
11/21/2011
|
+0.10 / +0.68%
|
14.80
|
14.80
|
14.70
|
14.70
|
14.70
|
4.36
|
4,550
|
|
|
11/18/2011
|
-0.20 / -1.35%
|
14.80
|
14.80
|
14.50
|
14.60
|
14.60
|
4.33
|
29,270
|
|
|
11/17/2011
|
-0.40 / -2.63%
|
15.80
|
15.80
|
14.80
|
14.80
|
14.80
|
4.39
|
520
|
|
|
11/16/2011
|
-0.70 / -4.40%
|
15.90
|
15.90
|
15.20
|
15.20
|
15.20
|
4.51
|
15,010
|
|
|
11/15/2011
|
-0.10 / -0.63%
|
15.90
|
15.90
|
15.60
|
15.90
|
15.90
|
4.72
|
2,510
|
|
|
11/14/2011
|
+0.60 / +3.90%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
4.75
|
100
|
|
|
11/11/2011
|
-0.70 / -4.35%
|
16.10
|
16.10
|
15.40
|
15.40
|
15.40
|
4.57
|
20,620
|
|
|
|
|
|
|
|
|
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%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|