|
|
Closing price on 5/21/2012
|
|
| Open |
22.00 |
| High |
22.00 |
| Low |
22.00 |
| Volume |
4,650 |
| Split-adjusted Price |
6.95 |
|
|
TIX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/21/2012
|
+0.50 / +2.33%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
6.95
|
4,650
|
|
|
5/18/2012
|
-0.50 / -2.27%
|
22.00
|
22.00
|
21.50
|
21.50
|
21.50
|
6.80
|
24,980
|
|
|
5/17/2012
|
+0.60 / +2.80%
|
22.00
|
22.40
|
21.50
|
22.00
|
22.00
|
6.95
|
26,510
|
|
|
5/16/2012
|
+0.40 / +1.90%
|
21.20
|
21.40
|
21.10
|
21.40
|
21.40
|
6.76
|
11,590
|
|
|
5/15/2012
|
-0.20 / -0.94%
|
20.80
|
21.00
|
20.80
|
21.00
|
21.00
|
6.64
|
6,090
|
|
|
5/14/2012
|
+0.30 / +1.44%
|
20.70
|
21.20
|
20.60
|
21.20
|
21.20
|
6.70
|
28,860
|
|
|
5/11/2012
|
+0.10 / +0.48%
|
21.20
|
21.20
|
20.00
|
20.90
|
20.90
|
6.61
|
28,020
|
|
|
5/10/2012
|
+0.50 / +2.46%
|
20.00
|
21.30
|
20.00
|
20.80
|
20.80
|
6.57
|
33,800
|
|
|
5/9/2012
|
0.00 / 0.00%
|
20.30
|
20.50
|
20.00
|
20.30
|
20.30
|
6.42
|
1,603,380
|
|
|
5/8/2012
|
+0.30 / +1.50%
|
20.20
|
20.40
|
20.00
|
20.30
|
20.30
|
6.42
|
22,240
|
|
|
5/7/2012
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.00
|
20.00
|
20.00
|
6.32
|
152,090
|
|
|
5/4/2012
|
+0.40 / +2.04%
|
19.40
|
20.20
|
19.40
|
20.00
|
20.00
|
6.32
|
102,410
|
|
|
5/3/2012
|
0.00 / 0.00%
|
19.60
|
19.80
|
19.60
|
19.60
|
19.60
|
6.20
|
10,570
|
|
|
5/2/2012
|
-0.20 / -1.01%
|
20.50
|
20.50
|
19.50
|
19.60
|
19.60
|
6.20
|
8,560
|
|
|
4/27/2012
|
-0.20 / -1.00%
|
20.00
|
20.30
|
19.80
|
19.80
|
19.80
|
6.26
|
21,040
|
|
|
4/26/2012
|
-0.50 / -2.44%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
6.32
|
133,950
|
|
|
4/25/2012
|
+0.50 / +2.50%
|
20.90
|
20.90
|
20.00
|
20.50
|
20.50
|
6.48
|
13,730
|
|
|
4/24/2012
|
0.00 / 0.00%
|
20.50
|
20.90
|
20.00
|
20.00
|
20.00
|
6.32
|
24,500
|
|
|
4/23/2012
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.00
|
20.00
|
20.00
|
6.32
|
133,620
|
|
|
4/20/2012
|
+0.30 / +1.52%
|
19.80
|
20.60
|
19.80
|
20.00
|
20.00
|
6.32
|
70,160
|
|
|
4/19/2012
|
-0.20 / -1.01%
|
20.00
|
20.00
|
19.70
|
19.70
|
19.70
|
6.23
|
11,890
|
|
|
4/18/2012
|
-0.10 / -0.50%
|
20.00
|
20.50
|
19.90
|
19.90
|
19.90
|
6.29
|
24,700
|
|
|
4/17/2012
|
+0.30 / +1.52%
|
20.20
|
20.20
|
20.00
|
20.00
|
20.00
|
6.32
|
17,320
|
|
|
4/16/2012
|
+0.70 / +3.68%
|
19.20
|
19.70
|
19.20
|
19.70
|
19.70
|
6.23
|
20,700
|
|
|
4/13/2012
|
+0.20 / +1.06%
|
19.00
|
19.00
|
18.50
|
19.00
|
19.00
|
6.01
|
18,820
|
|
|
4/12/2012
|
+0.30 / +1.62%
|
18.70
|
18.90
|
18.50
|
18.80
|
18.80
|
5.94
|
11,800
|
|
|
4/11/2012
|
+0.50 / +2.78%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
5.85
|
110
|
|
|
4/10/2012
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
5.69
|
3,360
|
|
|
4/9/2012
|
-0.50 / -2.70%
|
19.00
|
19.00
|
18.00
|
18.00
|
18.00
|
5.69
|
1,090
|
|
|
4/6/2012
|
+0.50 / +2.78%
|
18.50
|
18.80
|
18.50
|
18.50
|
18.50
|
5.85
|
1,030
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,016,800
|
6.50
|
-5.80%
|
|
|
|
AGG
|
1,840,300
|
20.60
|
-1.67%
|
|
|
|
API
|
2,258,900
|
9.30
|
-8.82%
|
|
|
|
ASM
|
3,217,700
|
8.69
|
-3.77%
|
|
|
|
BCR
|
7,371,300
|
2.10
|
0.00%
|
|
|
|
BII
|
1,541,100
|
0.80
|
-11.11%
|
|
|
|
BVL
|
32,900
|
19.90
|
-3.86%
|
|
|
|
C21
|
1,000
|
16.50
|
7.14%
|
|
|
|
CCI
|
4,500
|
24.30
|
-1.02%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|