|
Closing price on 12/5/2016
|
|
| Open |
33.05 |
| High |
33.05 |
| Low |
33.05 |
| Volume |
0 |
| Split-adjusted Price |
16.31 |
|
|
TIX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2016
|
0.00 / 0.00%
|
33.05
|
33.05
|
33.05
|
33.05
|
33.05
|
16.31
|
0
|
|
|
12/2/2016
|
0.00 / 0.00%
|
33.05
|
33.05
|
33.05
|
33.05
|
33.05
|
16.31
|
0
|
|
|
12/1/2016
|
-1.65 / -4.76%
|
33.05
|
33.05
|
33.05
|
33.05
|
33.05
|
16.31
|
10
|
|
|
11/30/2016
|
-2.55 / -6.85%
|
34.70
|
39.85
|
34.70
|
34.70
|
39.78
|
17.12
|
10,080
|
|
|
11/29/2016
|
+2.40 / +6.89%
|
33.00
|
37.25
|
33.00
|
37.25
|
35.13
|
18.38
|
50
|
|
|
11/28/2016
|
-2.55 / -6.82%
|
39.55
|
40.00
|
34.85
|
34.85
|
39.92
|
17.20
|
10,120
|
|
|
11/25/2016
|
-2.80 / -6.97%
|
37.40
|
37.40
|
37.40
|
37.40
|
37.40
|
18.45
|
40
|
|
|
11/24/2016
|
-4.00 / -9.05%
|
40.20
|
40.20
|
40.20
|
40.20
|
40.20
|
19.84
|
20
|
|
|
11/23/2016
|
+2.80 / +6.76%
|
39.10
|
44.20
|
39.10
|
44.20
|
41.65
|
21.32
|
90
|
|
|
11/22/2016
|
+2.70 / +6.98%
|
41.40
|
41.40
|
39.10
|
41.40
|
40.63
|
19.97
|
320
|
|
|
11/21/2016
|
+0.20 / +0.52%
|
41.10
|
41.15
|
38.70
|
38.70
|
41.12
|
18.66
|
7,490
|
|
|
11/18/2016
|
+2.50 / +6.94%
|
38.50
|
38.50
|
36.20
|
38.50
|
38.08
|
18.57
|
3,440
|
|
|
11/17/2016
|
+1.50 / +4.35%
|
32.85
|
36.00
|
32.80
|
36.00
|
34.41
|
17.36
|
50
|
|
|
11/16/2016
|
+2.25 / +6.98%
|
34.50
|
34.50
|
34.50
|
34.50
|
34.50
|
16.64
|
10
|
|
|
11/15/2016
|
-1.35 / -4.02%
|
32.25
|
32.25
|
32.25
|
32.25
|
32.25
|
15.55
|
10
|
|
|
11/14/2016
|
0.00 / 0.00%
|
33.60
|
33.60
|
33.60
|
33.60
|
33.60
|
16.20
|
0
|
|
|
11/11/2016
|
-0.85 / -2.47%
|
32.05
|
36.85
|
32.05
|
33.60
|
33.64
|
16.20
|
940
|
|
|
11/10/2016
|
+2.25 / +6.99%
|
34.45
|
34.45
|
34.45
|
34.45
|
34.45
|
16.61
|
10
|
|
|
11/9/2016
|
0.00 / 0.00%
|
32.20
|
32.20
|
32.20
|
32.20
|
32.20
|
15.53
|
0
|
|
|
11/8/2016
|
0.00 / 0.00%
|
32.20
|
32.20
|
32.20
|
32.20
|
32.20
|
15.53
|
0
|
|
|
11/7/2016
|
-2.10 / -6.12%
|
36.70
|
36.70
|
32.05
|
32.20
|
34.41
|
15.53
|
2,530
|
|
|
11/4/2016
|
+2.20 / +6.85%
|
29.90
|
34.30
|
29.90
|
34.30
|
31.58
|
16.54
|
190
|
|
|
11/3/2016
|
0.00 / 0.00%
|
32.10
|
32.10
|
32.10
|
32.10
|
32.10
|
15.48
|
0
|
|
|
11/2/2016
|
-2.30 / -6.69%
|
35.00
|
36.80
|
32.00
|
32.10
|
36.71
|
15.48
|
4,250
|
|
|
11/1/2016
|
+2.25 / +7.00%
|
30.00
|
34.40
|
30.00
|
34.40
|
32.20
|
16.59
|
2,520
|
|
|
10/31/2016
|
+2.10 / +6.99%
|
32.00
|
32.15
|
32.00
|
32.15
|
32.08
|
15.51
|
2,510
|
|
|
10/28/2016
|
-1.00 / -3.22%
|
33.20
|
33.20
|
30.05
|
30.05
|
33.05
|
14.49
|
3,570
|
|
|
10/27/2016
|
-1.95 / -5.91%
|
35.30
|
35.30
|
31.05
|
31.05
|
35.29
|
14.97
|
6,490
|
|
|
10/26/2016
|
+2.15 / +6.97%
|
33.00
|
33.00
|
29.00
|
33.00
|
32.99
|
15.92
|
10,550
|
|
|
10/25/2016
|
+2.00 / +6.93%
|
30.85
|
30.85
|
28.90
|
30.85
|
30.36
|
14.88
|
3,520
|
|
|