Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/28/2022	0.00 / 0.00%	36.00	36.20	36.00	36.00	36.02	25.80	12,400
3/25/2022	0.00 / 0.00%	38.00	38.00	36.00	36.00	36.98	25.80	5,300
3/24/2022	0.00 / 0.00%	36.00	36.00	36.00	36.00	36.00	25.80	2,300
3/23/2022	0.00 / 0.00%	36.00	36.00	36.00	36.00	36.00	25.80	6,400
3/22/2022	0.00 / 0.00%	36.00	36.00	36.00	36.00	36.00	25.80	11,000
3/21/2022	-1.20 / -3.23%	37.00	37.00	36.00	36.00	36.64	25.80	14,900
3/18/2022	+0.15 / +0.40%	37.10	37.20	37.00	37.20	37.06	26.66	6,900
3/17/2022	+0.45 / +1.23%	37.70	37.70	36.60	37.05	36.97	26.55	14,200
3/16/2022	+0.50 / +1.39%	36.00	36.60	36.00	36.60	36.24	26.23	4,100
3/15/2022	+0.50 / +1.40%	35.60	36.10	35.00	36.10	35.70	25.87	3,500
3/14/2022	+0.55 / +1.57%	35.05	35.70	35.05	35.60	35.49	25.51	8,300
3/11/2022	+0.05 / +0.14%	34.50	35.30	34.50	35.05	34.98	25.12	14,300
3/10/2022	+0.50 / +1.45%	34.50	35.50	34.30	35.00	34.69	25.08	16,700
3/9/2022	+0.50 / +1.47%	34.05	34.50	34.05	34.50	34.30	24.73	5,800
3/8/2022	0.00 / 0.00%	33.80	34.00	33.80	34.00	34.00	24.37	5,400
3/7/2022	+0.35 / +1.04%	33.65	34.20	33.50	34.00	33.71	24.37	9,900
3/4/2022	-0.25 / -0.74%	33.90	33.90	33.60	33.65	33.80	24.12	3,100
3/3/2022	+0.40 / +1.19%	33.50	33.90	33.50	33.90	33.63	24.30	1,500
3/2/2022	-0.10 / -0.30%	33.80	33.85	33.50	33.50	33.70	24.01	1,900
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

<<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%