|
Closing price on 3/3/2016
|
|
| Open |
22.50 |
| High |
22.50 |
| Low |
22.00 |
| Volume |
5,500 |
| Split-adjusted Price |
9.97 |
|
|
TIX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/3/2016
|
-1.50 / -6.38%
|
22.50
|
22.50
|
22.00
|
22.00
|
22.25
|
9.97
|
5,500
|
|
|
3/2/2016
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
10.65
|
0
|
|
|
3/1/2016
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
10.65
|
0
|
|
|
2/29/2016
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
10.65
|
0
|
|
|
2/26/2016
|
+0.50 / +2.17%
|
23.00
|
23.50
|
23.00
|
23.50
|
23.14
|
10.65
|
3,500
|
|
|
2/25/2016
|
+0.50 / +2.22%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
10.42
|
2,000
|
|
|
2/24/2016
|
-0.50 / -2.17%
|
23.50
|
23.50
|
22.50
|
22.50
|
23.38
|
10.20
|
2,010
|
|
|
2/23/2016
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
10.42
|
4,000
|
|
|
2/22/2016
|
-0.30 / -1.29%
|
23.00
|
24.80
|
23.00
|
23.00
|
23.45
|
10.42
|
2,020
|
|
|
2/19/2016
|
0.00 / 0.00%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
10.56
|
0
|
|
|
2/18/2016
|
0.00 / 0.00%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
10.56
|
0
|
|
|
2/17/2016
|
-1.60 / -6.43%
|
23.40
|
23.50
|
23.30
|
23.30
|
23.38
|
10.56
|
2,540
|
|
|
2/16/2016
|
0.00 / 0.00%
|
24.90
|
24.90
|
24.90
|
24.90
|
24.90
|
11.29
|
0
|
|
|
2/15/2016
|
+0.40 / +1.63%
|
24.90
|
24.90
|
24.90
|
24.90
|
24.90
|
11.29
|
10
|
|
|
2/5/2016
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
11.10
|
0
|
|
|
2/4/2016
|
+1.50 / +6.52%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
11.10
|
10
|
|
|
2/3/2016
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
10.42
|
0
|
|
|
2/2/2016
|
-1.50 / -6.12%
|
23.10
|
23.10
|
23.00
|
23.00
|
23.05
|
10.42
|
70
|
|
|
2/1/2016
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
11.10
|
0
|
|
|
1/29/2016
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
11.10
|
0
|
|
|
1/28/2016
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
11.10
|
400
|
|
|
1/27/2016
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
11.10
|
0
|
|
|
1/26/2016
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
11.10
|
0
|
|
|
1/25/2016
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
11.10
|
0
|
|
|
1/22/2016
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
11.10
|
0
|
|
|
1/21/2016
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
11.10
|
0
|
|
|
1/20/2016
|
+1.50 / +6.52%
|
23.00
|
24.50
|
23.00
|
24.50
|
24.36
|
11.10
|
4,030
|
|
|
1/19/2016
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
10.42
|
0
|
|
|
1/18/2016
|
-1.00 / -4.17%
|
23.50
|
23.50
|
23.00
|
23.00
|
23.17
|
10.42
|
4,500
|
|
|
1/15/2016
|
-1.00 / -4.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
10.88
|
190
|
|
|