Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/1/2022	+0.10 / +0.30%	33.60	33.60	33.60	33.60	33.60	24.08	700
2/28/2022	-0.15 / -0.45%	34.35	34.35	33.50	33.50	33.98	24.01	2,300
2/25/2022	+0.35 / +1.05%	33.50	33.65	33.50	33.65	33.60	24.12	1,200
2/24/2022	-0.30 / -0.89%	34.50	34.50	33.30	33.30	33.91	23.87	8,000
2/23/2022	+0.40 / +1.20%	33.20	33.60	33.20	33.60	33.33	24.08	6,800
2/22/2022	0.00 / 0.00%	33.20	33.35	33.20	33.20	33.21	23.79	5,800
2/21/2022	+0.10 / +0.30%	33.20	33.20	33.20	33.20	33.20	23.79	3,000
2/18/2022	-0.30 / -0.90%	33.60	33.60	33.10	33.10	33.44	23.72	2,300
2/17/2022	0.00 / 0.00%	33.40	33.40	33.40	33.40	33.40	23.94	0
2/16/2022	+0.30 / +0.91%	33.10	33.40	33.10	33.40	33.33	23.94	18,000
2/15/2022	+0.05 / +0.15%	33.10	33.10	33.05	33.10	33.10	23.72	3,100
2/14/2022	+0.05 / +0.15%	33.00	33.05	32.90	33.05	32.97	23.69	4,700
2/11/2022	-0.10 / -0.30%	33.60	33.60	32.90	33.00	33.05	23.65	28,500
2/10/2022	-0.40 / -1.19%	33.05	33.20	33.05	33.10	33.10	23.72	2,500
2/9/2022	-0.65 / -1.90%	33.05	33.80	33.05	33.50	33.40	24.01	2,100
2/8/2022	+1.15 / +3.48%	33.00	34.15	33.00	34.15	33.77	24.47	300
2/7/2022	0.00 / 0.00%	33.20	33.50	33.00	33.00	33.07	23.65	14,200
1/28/2022	0.00 / 0.00%	33.00	33.90	32.80	33.00	32.99	23.65	5,800
1/27/2022	-1.45 / -4.21%	34.45	34.45	33.00	33.00	33.43	23.65	16,400
1/26/2022	0.00 / 0.00%	34.45	34.45	34.45	34.45	34.45	24.69	0
1/25/2022	+0.05 / +0.15%	34.00	34.45	33.90	34.45	33.96	24.69	9,800
1/24/2022	+0.35 / +1.03%	34.05	34.40	33.60	34.40	33.82	24.65	10,200
1/21/2022	+0.35 / +1.04%	34.00	34.70	34.00	34.05	34.36	24.40	4,700
1/20/2022	-0.10 / -0.30%	34.00	34.00	33.70	33.70	33.80	24.15	4,200
1/19/2022	-0.10 / -0.29%	33.95	33.95	33.80	33.80	33.91	24.22	3,700
1/18/2022	-0.10 / -0.29%	34.00	34.00	33.90	33.90	33.96	24.30	3,500
1/17/2022	-0.50 / -1.45%	34.15	34.15	34.00	34.00	34.07	24.37	8,000
1/14/2022	-0.40 / -1.15%	34.60	34.90	34.00	34.50	34.48	24.73	6,900
1/13/2022	+0.40 / +1.16%	35.50	35.50	34.00	34.90	34.62	25.01	1,300
1/12/2022	-0.30 / -0.86%	34.70	34.70	34.50	34.50	34.57	24.73	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	1,265,900	6.80	3.03%
AGG	888,000	16.60	-1.48%
API	1,730,200	7.70	2.67%
ASM	2,479,600	7.84	1.55%
BCR	4,565,500	2.00	11.11%
BII	2,086,700	0.80	14.29%
BVL	16,500	15.30	-0.65%
C21	800	16.50	1.85%
CCI	5,600	23.65	2.83%