Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/8/2011	+1.50 / +3.61%	41.50	43.00	41.50	43.00	43.00	6.14	1,500
1/28/2011	+0.10 / +0.24%	41.00	41.50	41.00	41.50	41.50	5.92	900
1/27/2011	-2.10 / -4.83%	42.00	43.00	41.40	41.40	41.40	5.91	7,250
1/26/2011	+1.10 / +2.59%	42.40	43.50	42.40	43.50	43.50	6.21	1,010
1/25/2011	+2.00 / +4.95%	42.40	42.40	42.40	42.40	42.40	6.05	2,010
1/24/2011	-2.10 / -4.94%	44.30	44.30	40.40	40.40	40.40	5.77	5,510
1/21/2011	-2.20 / -4.92%	44.00	44.10	42.50	42.50	42.50	6.07	6,420
1/20/2011	0.00 / 0.00%	45.00	45.00	44.70	44.70	44.70	6.38	2,030
1/19/2011	0.00 / 0.00%	45.00	45.00	44.70	44.70	44.70	6.38	1,820
1/18/2011	+0.60 / +1.36%	44.50	46.00	44.50	44.70	44.70	6.38	17,850
1/17/2011	+2.10 / +5.00%	43.80	44.10	43.80	44.10	44.10	6.30	33,500
1/14/2011	-0.50 / -1.18%	40.40	43.00	40.40	42.00	42.00	6.00	270
1/13/2011	0.00 / 0.00%	40.40	42.50	40.40	42.50	42.50	6.07	2,220
1/12/2011	+0.50 / +1.19%	40.00	42.50	40.00	42.50	42.50	6.07	1,020
1/11/2011	0.00 / 0.00%	40.00	42.00	40.00	42.00	42.00	6.00	1,020
1/10/2011	-2.00 / -4.55%	42.00	45.40	42.00	42.00	42.00	6.00	2,240
1/7/2011	0.00 / 0.00%	41.80	44.50	41.80	44.00	44.00	6.28	1,230
1/6/2011	+0.30 / +0.69%	43.80	44.00	43.80	44.00	44.00	6.28	540
1/5/2011	-2.30 / -5.00%	46.30	46.30	43.70	43.70	43.70	6.24	1,220
1/4/2011	0.00 / 0.00%	46.00	46.10	46.00	46.00	46.00	6.57	1,910
12/31/2010	+1.90 / +4.31%	45.00	46.00	45.00	46.00	46.00	6.57	38,030
12/30/2010	+2.00 / +4.75%	42.50	44.10	40.00	44.10	44.10	6.30	27,120
12/29/2010	+1.90 / +4.73%	41.00	42.10	41.00	42.10	42.10	6.01	16,930
12/28/2010	+1.90 / +4.96%	38.30	40.20	38.30	40.20	40.20	5.74	39,190
12/27/2010	+0.80 / +2.13%	38.30	38.30	38.30	38.30	38.30	5.47	8,000
12/24/2010	+0.50 / +1.35%	37.50	38.50	37.50	37.50	37.50	5.35	3,970
12/23/2010	-1.90 / -4.88%	39.80	39.80	37.00	37.00	37.00	5.28	7,930
12/22/2010	-2.00 / -4.89%	40.90	40.90	38.90	38.90	38.90	5.55	11,490
12/21/2010	+0.70 / +1.74%	41.40	41.40	40.40	40.90	40.90	5.84	9,210
12/20/2010	+1.70 / +4.42%	37.00	40.20	37.00	40.20	40.20	5.74	3,500

<<Previous 30 days Next 30 days>>

TIX News

29/04	TIX: Record date for cash dividend payment in 2024 - 2025
29/04	TIX: Notice of cash dividend payment in 2024&2025
14/03	TIX: Report affiliated person trade
13/03	TIX: Signing an audit service agreement
04/03	TIX: Notification Affiliated person trade

More News

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%