Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/10/2010	-1.50 / -2.48%	60.50	60.50	59.00	59.00	59.00	7.66	47,430
3/9/2010	+0.50 / +0.83%	60.00	60.50	59.50	60.50	60.50	7.86	37,250
3/8/2010	+1.00 / +1.69%	60.00	61.00	59.50	60.00	60.00	7.79	52,000
3/5/2010	+0.50 / +0.85%	59.00	59.00	58.50	59.00	59.00	7.66	42,670
3/4/2010	+0.50 / +0.86%	59.00	59.00	58.00	58.50	58.50	7.60	35,580
3/3/2010	+1.50 / +2.65%	56.50	58.00	56.50	58.00	58.00	7.53	61,120
3/2/2010	-1.50 / -2.59%	58.50	58.50	56.50	56.50	56.50	7.34	47,900
3/1/2010	+0.50 / +0.87%	58.00	58.50	57.00	58.00	58.00	7.53	40,460
2/26/2010	-1.00 / -1.71%	57.00	58.00	56.50	57.50	57.50	7.47	46,720
2/25/2010	0.00 / 0.00%	58.50	59.00	56.50	58.50	58.50	7.60	19,040
2/24/2010	+0.50 / +0.86%	56.00	58.50	56.00	58.50	58.50	7.60	17,530
2/23/2010	-0.50 / -0.85%	59.00	59.00	58.00	58.00	58.00	7.53	2,310
2/22/2010	0.00 / 0.00%	59.00	59.00	58.50	58.50	58.50	7.60	3,120
2/12/2010	+1.50 / +2.63%	57.50	58.50	57.50	58.50	58.50	7.60	2,010
2/11/2010	0.00 / 0.00%	57.00	57.00	57.00	57.00	57.00	7.40	2,870
2/10/2010	0.00 / 0.00%	57.00	59.00	57.00	57.00	57.00	7.40	8,520
2/9/2010	0.00 / 0.00%	57.00	58.00	57.00	57.00	57.00	7.40	6,040
2/8/2010	-1.00 / -1.72%	58.00	58.00	55.50	57.00	57.00	7.40	9,150
2/5/2010	-1.00 / -1.69%	57.50	59.00	57.00	58.00	58.00	7.53	13,200
2/4/2010	+1.50 / +2.61%	58.50	60.00	58.00	59.00	59.00	7.66	16,330
2/3/2010	0.00 / 0.00%	58.50	58.50	57.00	57.50	57.50	7.47	8,910
2/2/2010	-1.50 / -2.54%	59.50	59.50	57.50	57.50	57.50	7.47	13,000
2/1/2010	0.00 / 0.00%	59.00	59.00	58.50	59.00	59.00	7.66	7,250
1/29/2010	+0.50 / +0.85%	58.00	59.00	58.00	59.00	59.00	7.66	12,400
1/28/2010	0.00 / 0.00%	59.50	59.50	56.50	58.50	58.50	7.60	8,210
1/27/2010	0.00 / 0.00%	59.50	59.50	58.00	58.50	58.50	7.60	20,660
1/26/2010	+2.50 / +4.46%	58.50	58.50	58.50	58.50	58.50	7.60	18,380
1/25/2010	-2.00 / -3.45%	58.00	59.00	56.00	56.00	56.00	7.27	18,740
1/22/2010	0.00 / 0.00%	58.00	60.00	57.00	58.00	58.00	7.53	33,540
1/21/2010	-3.00 / -4.92%	58.50	61.00	58.00	58.00	58.00	7.53	79,570

<<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	131,600	6.50	-2.99%
AGG	562,000	14.50	-3.01%
API	249,500	6.60	-4.35%
ASM	327,800	6.60	-3.65%
BCR	2,839,200	1.50	-6.25%
BII	194,800	0.60	0.00%
BVL	27,000	17.30	-0.57%
C21	0	16.50	0.00%
CCI	0	27.20	0.00%