|
|
Closing price on 2/24/2012
|
|
| Open |
16.80 |
| High |
16.80 |
| Low |
16.40 |
| Volume |
30,730 |
| Split-adjusted Price |
5.18 |
|
|
TIX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/24/2012
|
-0.60 / -3.53%
|
16.80
|
16.80
|
16.40
|
16.40
|
16.40
|
5.18
|
30,730
|
|
|
2/23/2012
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
5.37
|
13,000
|
|
|
2/22/2012
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.90
|
17.00
|
17.00
|
5.37
|
52,390
|
|
|
2/21/2012
|
+0.30 / +1.80%
|
16.70
|
17.00
|
16.70
|
17.00
|
17.00
|
5.37
|
45,110
|
|
|
2/20/2012
|
+0.10 / +0.60%
|
16.60
|
16.80
|
16.60
|
16.70
|
16.70
|
5.28
|
30,070
|
|
|
2/17/2012
|
+0.20 / +1.22%
|
16.80
|
16.80
|
16.60
|
16.60
|
16.60
|
5.25
|
5,470
|
|
|
2/16/2012
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
5.18
|
14,000
|
|
|
2/15/2012
|
+0.10 / +0.61%
|
16.20
|
16.40
|
16.20
|
16.40
|
16.40
|
5.18
|
4,240
|
|
|
2/14/2012
|
+0.10 / +0.62%
|
16.20
|
16.30
|
16.20
|
16.30
|
16.30
|
5.15
|
3,000
|
|
|
2/13/2012
|
-0.10 / -0.61%
|
16.00
|
16.20
|
16.00
|
16.20
|
16.20
|
5.12
|
1,510
|
|
|
2/10/2012
|
-0.10 / -0.61%
|
16.70
|
16.70
|
16.00
|
16.30
|
16.30
|
5.15
|
27,290
|
|
|
2/9/2012
|
0.00 / 0.00%
|
17.10
|
17.10
|
16.40
|
16.40
|
16.40
|
5.18
|
13,720
|
|
|
2/8/2012
|
0.00 / 0.00%
|
16.40
|
17.00
|
16.40
|
16.40
|
16.40
|
5.18
|
29,270
|
|
|
2/7/2012
|
-0.10 / -0.61%
|
16.90
|
16.90
|
16.40
|
16.40
|
16.40
|
5.18
|
72,000
|
|
|
2/6/2012
|
-0.50 / -2.94%
|
17.20
|
17.20
|
16.50
|
16.50
|
16.50
|
5.22
|
1,010
|
|
|
2/3/2012
|
-0.10 / -0.58%
|
17.10
|
17.30
|
17.00
|
17.00
|
17.00
|
5.37
|
9,640
|
|
|
2/2/2012
|
0.00 / 0.00%
|
17.00
|
17.90
|
17.00
|
17.10
|
17.10
|
5.40
|
14,110
|
|
|
2/1/2012
|
+0.10 / +0.59%
|
17.00
|
17.10
|
17.00
|
17.10
|
17.10
|
5.40
|
30
|
|
|
1/31/2012
|
0.00 / 0.00%
|
17.00
|
17.50
|
16.60
|
17.00
|
17.00
|
5.37
|
590
|
|
|
1/30/2012
|
+0.10 / +0.59%
|
17.00
|
17.10
|
17.00
|
17.00
|
17.00
|
5.37
|
17,030
|
|
|
1/20/2012
|
-0.10 / -0.59%
|
17.10
|
17.10
|
16.90
|
16.90
|
16.90
|
5.34
|
51,820
|
|
|
1/19/2012
|
+0.20 / +1.19%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
5.37
|
12,490
|
|
|
1/18/2012
|
+0.30 / +1.82%
|
17.00
|
17.00
|
16.80
|
16.80
|
16.80
|
5.31
|
8,010
|
|
|
1/17/2012
|
-0.50 / -2.94%
|
17.80
|
17.80
|
16.50
|
16.50
|
16.50
|
5.22
|
5,310
|
|
|
1/16/2012
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
5.37
|
720
|
|
|
1/13/2012
|
+0.20 / +1.19%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
5.37
|
5,190
|
|
|
1/12/2012
|
-0.20 / -1.18%
|
17.10
|
17.20
|
16.80
|
16.80
|
16.80
|
5.31
|
30,520
|
|
|
1/11/2012
|
+0.30 / +1.80%
|
16.50
|
17.20
|
16.50
|
17.00
|
17.00
|
5.37
|
22,930
|
|
|
1/10/2012
|
-0.40 / -2.34%
|
17.10
|
17.10
|
16.70
|
16.70
|
16.70
|
5.28
|
900
|
|
|
1/9/2012
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.10
|
17.10
|
17.10
|
5.40
|
8,750
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|