|
Closing price on 4/25/2014
|
|
| Open |
20.00 |
| High |
21.00 |
| Low |
20.00 |
| Volume |
4,100 |
| Split-adjusted Price |
8.16 |
|
|
TIX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/25/2014
|
+1.00 / +5.00%
|
20.00
|
21.00
|
20.00
|
21.00
|
21.00
|
8.16
|
4,100
|
|
|
4/24/2014
|
0.00 / 0.00%
|
19.50
|
20.00
|
19.50
|
20.00
|
20.00
|
7.78
|
4,000
|
|
|
4/23/2014
|
0.00 / 0.00%
|
19.90
|
20.00
|
19.90
|
20.00
|
20.00
|
7.78
|
3,110
|
|
|
4/22/2014
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.00
|
20.00
|
20.00
|
7.78
|
1,030
|
|
|
4/21/2014
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.80
|
20.00
|
20.00
|
7.78
|
8,820
|
|
|
4/18/2014
|
-1.00 / -4.76%
|
20.50
|
20.50
|
20.00
|
20.00
|
20.00
|
7.78
|
7,000
|
|
|
4/17/2014
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
8.16
|
0
|
|
|
4/16/2014
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
8.16
|
0
|
|
|
4/15/2014
|
-0.30 / -1.41%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
8.16
|
1,950
|
|
|
4/14/2014
|
-0.10 / -0.47%
|
21.40
|
21.40
|
21.00
|
21.30
|
21.30
|
8.28
|
3,950
|
|
|
4/11/2014
|
+1.40 / +7.00%
|
20.00
|
21.40
|
20.00
|
21.40
|
21.40
|
8.32
|
2,010
|
|
|
4/10/2014
|
-0.10 / -0.50%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
7.78
|
3,000
|
|
|
4/8/2014
|
-1.50 / -6.94%
|
21.50
|
23.10
|
20.10
|
20.10
|
20.10
|
7.81
|
48,060
|
|
|
4/7/2014
|
-1.40 / -6.09%
|
24.00
|
24.00
|
21.60
|
21.60
|
21.60
|
8.40
|
14,540
|
|
|
4/4/2014
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
8.94
|
0
|
|
|
4/3/2014
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
8.94
|
3,000
|
|
|
4/2/2014
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
8.94
|
2,520
|
|
|
4/1/2014
|
0.00 / 0.00%
|
24.60
|
24.60
|
23.00
|
23.00
|
23.00
|
8.94
|
500
|
|
|
3/31/2014
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
8.94
|
2,700
|
|
|
3/28/2014
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
8.94
|
2,760
|
|
|
3/27/2014
|
-0.50 / -2.13%
|
23.00
|
23.00
|
22.50
|
23.00
|
23.00
|
8.94
|
4,300
|
|
|
3/26/2014
|
0.00 / 0.00%
|
23.40
|
23.90
|
23.00
|
23.50
|
23.50
|
9.14
|
21,790
|
|
|
3/25/2014
|
-0.50 / -2.08%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
9.14
|
4,600
|
|
|
3/24/2014
|
+1.00 / +4.35%
|
23.00
|
24.00
|
23.00
|
24.00
|
24.00
|
9.33
|
21,510
|
|
|
3/21/2014
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.90
|
23.00
|
23.00
|
8.94
|
24,010
|
|
|
3/20/2014
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.80
|
23.00
|
23.00
|
8.94
|
24,500
|
|
|
3/19/2014
|
0.00 / 0.00%
|
22.20
|
23.00
|
22.20
|
23.00
|
23.00
|
8.94
|
1,010
|
|
|
3/18/2014
|
+1.00 / +4.55%
|
22.00
|
23.00
|
22.00
|
23.00
|
23.00
|
8.94
|
33,010
|
|
|
3/17/2014
|
-0.40 / -1.79%
|
22.80
|
22.90
|
22.00
|
22.00
|
22.00
|
8.55
|
53,410
|
|
|
3/14/2014
|
0.00 / 0.00%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
8.71
|
0
|
|
|