Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/19/2010	-1.50 / -2.65%	54.50	56.50	54.00	55.00	55.00	7.33	20,230
5/18/2010	-1.50 / -2.59%	57.50	57.50	56.50	56.50	56.50	7.53	12,560
5/17/2010	-1.00 / -1.69%	58.00	59.00	57.50	58.00	58.00	7.73	5,240
5/14/2010	0.00 / 0.00%	59.00	59.00	57.50	59.00	59.00	7.87	23,150
5/13/2010	0.00 / 0.00%	59.50	59.50	57.00	59.00	59.00	7.87	9,520
5/12/2010	-0.50 / -0.84%	59.00	60.00	58.50	59.00	59.00	7.87	14,740
5/11/2010	+0.50 / +0.85%	60.00	60.00	59.50	59.50	59.50	7.93	25,150
5/10/2010	0.00 / 0.00%	59.00	61.00	59.00	59.00	59.00	7.87	28,050
5/7/2010	-1.00 / -1.67%	59.50	59.50	58.50	59.00	59.00	7.87	17,340
5/6/2010	-2.50 / -4.00%	61.50	62.00	60.00	60.00	60.00	8.00	22,660
5/5/2010	0.00 / 0.00%	62.50	63.00	61.00	62.50	62.50	8.33	6,490
5/4/2010	+0.50 / +0.81%	63.00	63.50	62.00	62.50	62.50	8.33	41,000
4/29/2010	0.00 / 0.00%	64.00	64.00	61.00	62.00	62.00	8.27	31,900
4/28/2010	-3.00 / -4.62%	62.50	64.00	62.00	62.00	62.00	8.27	16,110
4/27/2010	0.00 / 0.00%	65.00	65.00	63.00	65.00	65.00	8.67	3,810
4/26/2010	-0.50 / -0.76%	66.00	66.00	64.00	65.00	65.00	8.67	27,300
4/22/2010	0.00 / 0.00%	66.00	67.50	65.50	65.50	65.50	8.73	137,630
4/21/2010	+2.50 / +3.97%	63.00	66.00	63.00	65.50	65.50	8.73	145,190
4/20/2010	-2.00 / -3.08%	65.00	65.00	63.00	63.00	63.00	8.40	44,370
4/19/2010	+0.50 / +0.78%	64.50	65.00	63.50	65.00	65.00	8.67	97,310
4/16/2010	+3.00 / +4.88%	64.00	64.50	62.00	64.50	64.50	8.60	133,670
4/15/2010	+2.50 / +4.24%	60.00	61.50	60.00	61.50	61.50	8.20	217,440
4/14/2010	+0.50 / +0.85%	59.00	59.00	58.00	59.00	59.00	7.87	27,700
4/13/2010	-0.50 / -0.85%	59.50	59.50	58.50	58.50	58.50	7.80	30,810
4/12/2010	0.00 / 0.00%	59.00	59.00	59.00	59.00	59.00	7.87	37,700
4/9/2010	-1.50 / -2.48%	60.50	60.50	59.00	59.00	59.00	7.87	21,870
4/8/2010	-0.50 / -0.82%	61.00	61.50	59.50	60.50	60.50	8.07	26,410
4/7/2010	+2.50 / +4.27%	59.00	61.00	58.50	61.00	61.00	8.13	165,630
4/6/2010	+2.50 / +4.46%	57.00	58.50	56.50	58.50	58.50	7.80	51,740
4/5/2010	-0.50 / -0.88%	56.00	56.50	55.50	56.00	56.00	7.47	31,650

<<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%