|
Closing price on 12/27/2024
|
|
Open |
39.60 |
High |
39.60 |
Low |
39.60 |
Volume |
0 |
Split-adjusted Price |
36.55 |
|
|
TIX Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/27/2024
|
0.00 / 0.00%
|
39.60
|
39.60
|
39.60
|
39.60
|
39.60
|
36.55
|
0
|
|
12/26/2024
|
+2.55 / +6.88%
|
38.45
|
39.60
|
37.00
|
39.60
|
38.25
|
36.55
|
2,000
|
|
12/25/2024
|
-1.95 / -5.00%
|
37.60
|
38.00
|
37.05
|
37.05
|
37.51
|
34.20
|
2,100
|
|
12/24/2024
|
0.00 / 0.00%
|
39.00
|
39.00
|
39.00
|
39.00
|
39.00
|
36.00
|
0
|
|
12/23/2024
|
+2.00 / +5.41%
|
39.00
|
39.00
|
39.00
|
39.00
|
39.00
|
36.00
|
700
|
|
12/20/2024
|
0.00 / 0.00%
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
34.15
|
700
|
|
12/19/2024
|
0.00 / 0.00%
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
34.15
|
0
|
|
12/18/2024
|
0.00 / 0.00%
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
34.15
|
1,000
|
|
12/17/2024
|
0.00 / 0.00%
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
34.15
|
1,000
|
|
12/16/2024
|
0.00 / 0.00%
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
34.15
|
100
|
|
12/13/2024
|
-1.00 / -2.63%
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
34.15
|
2,000
|
|
12/12/2024
|
-2.00 / -5.00%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
35.08
|
100
|
|
12/11/2024
|
+0.10 / +0.25%
|
40.00
|
40.00
|
40.00
|
40.00
|
40.00
|
36.92
|
1,600
|
|
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
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
703,100
|
6.70
|
1.52%
|
|
|
AGG
|
1,150,200
|
18.00
|
1.12%
|
|
|
API
|
1,546,600
|
8.10
|
3.85%
|
|
|
ASM
|
1,688,600
|
8.32
|
-0.24%
|
|
|
BCR
|
8,558,600
|
2.30
|
0.00%
|
|
|
BII
|
1,155,300
|
0.90
|
0.00%
|
|
|
BVL
|
96,700
|
20.00
|
13.64%
|
|
|
C21
|
2,700
|
19.70
|
13.22%
|
|
|
CCI
|
3,600
|
22.50
|
-4.26%
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|