Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/5/2010	+0.50 / +0.85%	59.00	59.00	58.50	59.00	59.00	7.87	42,670
3/4/2010	+0.50 / +0.86%	59.00	59.00	58.00	58.50	58.50	7.80	35,580
3/3/2010	+1.50 / +2.65%	56.50	58.00	56.50	58.00	58.00	7.73	61,120
3/2/2010	-1.50 / -2.59%	58.50	58.50	56.50	56.50	56.50	7.53	47,900
3/1/2010	+0.50 / +0.87%	58.00	58.50	57.00	58.00	58.00	7.73	40,460
2/26/2010	-1.00 / -1.71%	57.00	58.00	56.50	57.50	57.50	7.67	46,720
2/25/2010	0.00 / 0.00%	58.50	59.00	56.50	58.50	58.50	7.80	19,040
2/24/2010	+0.50 / +0.86%	56.00	58.50	56.00	58.50	58.50	7.80	17,530
2/23/2010	-0.50 / -0.85%	59.00	59.00	58.00	58.00	58.00	7.73	2,310
2/22/2010	0.00 / 0.00%	59.00	59.00	58.50	58.50	58.50	7.80	3,120
2/12/2010	+1.50 / +2.63%	57.50	58.50	57.50	58.50	58.50	7.80	2,010
2/11/2010	0.00 / 0.00%	57.00	57.00	57.00	57.00	57.00	7.60	2,870
2/10/2010	0.00 / 0.00%	57.00	59.00	57.00	57.00	57.00	7.60	8,520
2/9/2010	0.00 / 0.00%	57.00	58.00	57.00	57.00	57.00	7.60	6,040
2/8/2010	-1.00 / -1.72%	58.00	58.00	55.50	57.00	57.00	7.60	9,150
2/5/2010	-1.00 / -1.69%	57.50	59.00	57.00	58.00	58.00	7.73	13,200
2/4/2010	+1.50 / +2.61%	58.50	60.00	58.00	59.00	59.00	7.87	16,330
2/3/2010	0.00 / 0.00%	58.50	58.50	57.00	57.50	57.50	7.67	8,910
2/2/2010	-1.50 / -2.54%	59.50	59.50	57.50	57.50	57.50	7.67	13,000
2/1/2010	0.00 / 0.00%	59.00	59.00	58.50	59.00	59.00	7.87	7,250
1/29/2010	+0.50 / +0.85%	58.00	59.00	58.00	59.00	59.00	7.87	12,400
1/28/2010	0.00 / 0.00%	59.50	59.50	56.50	58.50	58.50	7.80	8,210
1/27/2010	0.00 / 0.00%	59.50	59.50	58.00	58.50	58.50	7.80	20,660
1/26/2010	+2.50 / +4.46%	58.50	58.50	58.50	58.50	58.50	7.80	18,380
1/25/2010	-2.00 / -3.45%	58.00	59.00	56.00	56.00	56.00	7.47	18,740
1/22/2010	0.00 / 0.00%	58.00	60.00	57.00	58.00	58.00	7.73	33,540
1/21/2010	-3.00 / -4.92%	58.50	61.00	58.00	58.00	58.00	7.73	79,570
1/20/2010	0.00 / 0.00%	61.50	62.00	58.50	61.00	61.00	8.13	7,600
1/19/2010	+1.50 / +2.52%	60.00	61.00	59.50	61.00	61.00	8.13	25,950
1/18/2010	-3.00 / -4.80%	60.00	62.00	59.50	59.50	59.50	7.93	73,090

<<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	604,400	6.50	0.00%
AGG	1,267,900	20.25	-1.70%
API	2,363,600	9.10	-2.15%
ASM	2,421,200	8.70	0.12%
BCR	0	2.00	0.00%
BII	0	0.90	0.00%
BVL	24,300	20.20	0.50%
C21	0	16.50	0.00%
CCI	1,000	24.00	-1.23%