|
Closing price on 3/28/2022
|
|
Open |
36.00 |
High |
36.20 |
Low |
36.00 |
Volume |
12,400 |
Split-adjusted Price |
25.80 |
|
|
TIX Historical 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
|
|
|
|
|
|
|
|
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%
|
|
|
|
Market Update
Last updated at 3:10:11 PM
|
|
|
|
|