|
Closing price on 4/28/2022
|
|
Open |
37.90 |
High |
37.90 |
Low |
37.90 |
Volume |
0 |
Split-adjusted Price |
27.16 |
|
|
TIX Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/28/2022
|
0.00 / 0.00%
|
37.90
|
37.90
|
37.90
|
37.90
|
37.90
|
27.16
|
0
|
|
4/27/2022
|
+1.90 / +5.28%
|
34.00
|
37.90
|
34.00
|
37.90
|
35.95
|
27.16
|
200
|
|
4/26/2022
|
0.00 / 0.00%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
25.80
|
0
|
|
4/25/2022
|
0.00 / 0.00%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
25.80
|
0
|
|
4/22/2022
|
0.00 / 0.00%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
25.80
|
0
|
|
4/21/2022
|
0.00 / 0.00%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
25.80
|
0
|
|
4/20/2022
|
0.00 / 0.00%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
25.80
|
0
|
|
4/19/2022
|
0.00 / 0.00%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
25.80
|
500
|
|
4/18/2022
|
-0.50 / -1.37%
|
36.50
|
36.50
|
36.00
|
36.00
|
36.30
|
25.80
|
22,800
|
|
4/15/2022
|
0.00 / 0.00%
|
36.50
|
36.50
|
36.50
|
36.50
|
36.50
|
26.16
|
500
|
|
4/14/2022
|
0.00 / 0.00%
|
36.55
|
36.55
|
36.50
|
36.50
|
36.50
|
26.16
|
1,400
|
|
4/13/2022
|
+0.50 / +1.39%
|
36.00
|
36.50
|
36.00
|
36.50
|
36.09
|
26.16
|
15,800
|
|
4/12/2022
|
-0.50 / -1.37%
|
36.50
|
36.50
|
36.00
|
36.00
|
36.12
|
25.80
|
19,600
|
|
4/8/2022
|
0.00 / 0.00%
|
36.90
|
36.90
|
36.50
|
36.50
|
36.54
|
26.16
|
1,600
|
|
4/7/2022
|
-0.40 / -1.08%
|
36.50
|
36.50
|
36.50
|
36.50
|
36.50
|
26.16
|
400
|
|
4/6/2022
|
0.00 / 0.00%
|
36.90
|
36.90
|
36.90
|
36.90
|
36.90
|
26.45
|
0
|
|
4/5/2022
|
0.00 / 0.00%
|
36.90
|
36.90
|
36.90
|
36.90
|
36.90
|
26.45
|
20,000
|
|
4/4/2022
|
0.00 / 0.00%
|
36.90
|
36.90
|
36.90
|
36.90
|
36.90
|
26.45
|
1,200
|
|
4/1/2022
|
0.00 / 0.00%
|
36.90
|
36.90
|
36.90
|
36.90
|
36.90
|
26.45
|
64,300
|
|
3/31/2022
|
+0.90 / +2.50%
|
36.00
|
36.90
|
36.00
|
36.90
|
36.17
|
26.45
|
5,200
|
|
3/30/2022
|
0.00 / 0.00%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
25.80
|
7,500
|
|
3/29/2022
|
0.00 / 0.00%
|
36.20
|
36.20
|
36.00
|
36.00
|
36.06
|
25.80
|
3,100
|
|
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
|
|
|
|
|
|
|
|
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
|
|
|
|
|