|
|
Closing price on 3/16/2012
|
|
| Open |
17.70 |
| High |
17.70 |
| Low |
16.90 |
| Volume |
4,130 |
| Split-adjusted Price |
5.37 |
|
|
TIX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/16/2012
|
0.00 / 0.00%
|
17.70
|
17.70
|
16.90
|
17.00
|
17.00
|
5.37
|
4,130
|
|
|
3/15/2012
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
5.37
|
8,580
|
|
|
3/14/2012
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.90
|
17.00
|
17.00
|
5.37
|
5,010
|
|
|
3/13/2012
|
+0.10 / +0.59%
|
16.60
|
17.10
|
16.60
|
17.00
|
17.00
|
5.37
|
4,980
|
|
|
3/12/2012
|
-0.10 / -0.59%
|
17.10
|
17.10
|
16.60
|
16.90
|
16.90
|
5.34
|
8,560
|
|
|
3/9/2012
|
+0.40 / +2.41%
|
16.50
|
17.00
|
16.40
|
17.00
|
17.00
|
5.37
|
6,660
|
|
|
3/8/2012
|
-0.40 / -2.35%
|
17.40
|
17.40
|
16.60
|
16.60
|
16.60
|
5.25
|
4,010
|
|
|
3/7/2012
|
+0.10 / +0.59%
|
16.80
|
17.00
|
16.70
|
17.00
|
17.00
|
5.37
|
5,250
|
|
|
3/6/2012
|
-0.50 / -2.87%
|
17.50
|
17.50
|
16.80
|
16.90
|
16.90
|
5.34
|
19,650
|
|
|
3/5/2012
|
+0.80 / +4.82%
|
16.80
|
17.40
|
16.80
|
17.40
|
17.40
|
5.50
|
29,340
|
|
|
3/2/2012
|
+0.20 / +1.22%
|
16.50
|
16.90
|
16.50
|
16.60
|
16.60
|
5.25
|
11,930
|
|
|
3/1/2012
|
+0.10 / +0.61%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
5.18
|
7,700
|
|
|
2/29/2012
|
+0.10 / +0.62%
|
16.20
|
16.30
|
16.20
|
16.30
|
16.30
|
5.15
|
6,500
|
|
|
2/28/2012
|
-0.60 / -3.57%
|
16.50
|
16.50
|
16.20
|
16.20
|
16.20
|
5.12
|
5,380
|
|
|
2/27/2012
|
+0.40 / +2.44%
|
16.40
|
16.80
|
16.20
|
16.80
|
16.80
|
5.31
|
28,160
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|