|
Closing price on 5/21/2015
|
|
| Open |
21.50 |
| High |
21.50 |
| Low |
21.20 |
| Volume |
11,010 |
| Split-adjusted Price |
9.03 |
|
|
TIX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/21/2015
|
-0.30 / -1.40%
|
21.50
|
21.50
|
21.20
|
21.20
|
21.34
|
9.03
|
11,010
|
|
|
5/20/2015
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
9.15
|
0
|
|
|
5/19/2015
|
-0.50 / -2.27%
|
21.00
|
21.50
|
21.00
|
21.50
|
21.30
|
9.15
|
2,300
|
|
|
5/18/2015
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
9.37
|
0
|
|
|
5/15/2015
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
9.37
|
0
|
|
|
5/14/2015
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
9.37
|
0
|
|
|
5/13/2015
|
+0.50 / +2.33%
|
21.50
|
22.00
|
21.50
|
22.00
|
21.75
|
9.37
|
180
|
|
|
5/12/2015
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
9.15
|
0
|
|
|
5/11/2015
|
0.00 / 0.00%
|
21.60
|
21.60
|
21.50
|
21.50
|
21.55
|
9.15
|
120,390
|
|
|
5/8/2015
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
9.15
|
0
|
|
|
5/7/2015
|
-0.40 / -1.83%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
9.15
|
50
|
|
|
5/6/2015
|
+0.40 / +1.86%
|
20.70
|
21.90
|
20.70
|
21.90
|
20.75
|
9.33
|
125,970
|
|
|
5/5/2015
|
-0.50 / -2.27%
|
20.70
|
22.00
|
20.70
|
21.50
|
20.71
|
9.15
|
20,520
|
|
|
5/4/2015
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
9.37
|
0
|
|
|
4/27/2015
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
9.37
|
100
|
|
|
4/24/2015
|
+0.10 / +0.46%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
9.37
|
50
|
|
|
4/23/2015
|
+0.10 / +0.46%
|
21.80
|
21.90
|
21.20
|
21.90
|
21.32
|
9.33
|
13,180
|
|
|
4/22/2015
|
+0.40 / +1.87%
|
21.00
|
21.80
|
21.00
|
21.80
|
21.08
|
9.28
|
16,410
|
|
|
4/21/2015
|
-1.60 / -6.96%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
9.11
|
2,080
|
|
|
4/20/2015
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
9.79
|
0
|
|
|
4/17/2015
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
9.79
|
0
|
|
|
4/16/2015
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
9.79
|
0
|
|
|
4/15/2015
|
+1.50 / +6.98%
|
21.50
|
23.00
|
21.50
|
23.00
|
23.00
|
9.79
|
1,900,020
|
|
|
4/14/2015
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
9.15
|
610
|
|
|
4/13/2015
|
+0.70 / +3.37%
|
20.90
|
22.20
|
20.90
|
21.50
|
21.67
|
9.15
|
2,030
|
|
|
4/10/2015
|
0.00 / 0.00%
|
21.50
|
21.50
|
20.80
|
20.80
|
21.15
|
8.86
|
1,250
|
|
|
4/9/2015
|
0.00 / 0.00%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
8.86
|
0
|
|
|
4/8/2015
|
0.00 / 0.00%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
8.86
|
0
|
|
|
4/7/2015
|
-1.20 / -5.45%
|
23.00
|
23.00
|
20.80
|
20.80
|
21.90
|
8.86
|
130
|
|
|
4/6/2015
|
+0.80 / +3.77%
|
21.20
|
22.00
|
21.00
|
22.00
|
21.92
|
9.37
|
26,000
|
|
|