|
Closing price on 8/18/2022
|
|
| Open |
32.85 |
| High |
33.05 |
| Low |
32.80 |
| Volume |
12,100 |
| Split-adjusted Price |
24.60 |
|
|
TIX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2022
|
-1.40 / -4.06%
|
32.85
|
33.05
|
32.80
|
33.05
|
32.89
|
24.60
|
12,100
|
|
|
8/17/2022
|
+1.85 / +5.67%
|
34.45
|
34.45
|
34.45
|
34.45
|
34.45
|
25.65
|
100
|
|
|
8/16/2022
|
+2.10 / +6.89%
|
32.60
|
32.60
|
32.60
|
32.60
|
32.60
|
24.27
|
400
|
|
|
8/15/2022
|
-2.00 / -6.15%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
22.71
|
100
|
|
|
8/12/2022
|
0.00 / 0.00%
|
31.50
|
32.50
|
31.50
|
32.50
|
32.00
|
24.19
|
200
|
|
|
8/11/2022
|
+0.45 / +1.40%
|
31.60
|
32.50
|
31.60
|
32.50
|
31.75
|
24.19
|
600
|
|
|
8/10/2022
|
+0.75 / +2.40%
|
30.20
|
32.05
|
30.20
|
32.05
|
31.42
|
23.86
|
300
|
|
|
8/9/2022
|
-1.20 / -3.69%
|
31.30
|
31.30
|
31.30
|
31.30
|
31.30
|
23.30
|
100
|
|
|
8/8/2022
|
+1.45 / +4.67%
|
32.00
|
32.50
|
32.00
|
32.50
|
32.25
|
24.19
|
400
|
|
|
8/5/2022
|
-0.95 / -2.97%
|
32.90
|
32.90
|
31.05
|
31.05
|
31.98
|
23.12
|
200
|
|
|
8/4/2022
|
+0.10 / +0.31%
|
31.90
|
32.00
|
31.90
|
32.00
|
31.91
|
23.82
|
2,200
|
|
|
8/3/2022
|
0.00 / 0.00%
|
31.90
|
31.90
|
31.90
|
31.90
|
31.90
|
23.75
|
0
|
|
|
8/2/2022
|
+0.30 / +0.95%
|
31.90
|
31.90
|
31.90
|
31.90
|
31.90
|
23.75
|
300
|
|
|
8/1/2022
|
0.00 / 0.00%
|
31.60
|
31.60
|
31.60
|
31.60
|
31.60
|
23.52
|
0
|
|
|
7/29/2022
|
-0.30 / -0.94%
|
31.90
|
31.90
|
31.60
|
31.60
|
31.72
|
23.52
|
10,100
|
|
|
7/28/2022
|
0.00 / 0.00%
|
31.90
|
31.90
|
31.90
|
31.90
|
31.90
|
23.75
|
0
|
|
|
7/27/2022
|
0.00 / 0.00%
|
31.00
|
31.90
|
31.00
|
31.90
|
31.75
|
23.75
|
1,200
|
|
|
7/26/2022
|
-0.10 / -0.31%
|
31.90
|
31.90
|
31.90
|
31.90
|
31.90
|
23.75
|
400
|
|
|
7/25/2022
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
23.82
|
0
|
|
|
7/22/2022
|
+1.90 / +6.31%
|
30.95
|
32.00
|
30.95
|
32.00
|
31.87
|
23.82
|
1,100
|
|
|
7/21/2022
|
-0.10 / -0.33%
|
30.10
|
30.10
|
30.10
|
30.10
|
30.10
|
22.41
|
1,000
|
|
|
7/20/2022
|
+0.10 / +0.33%
|
30.10
|
30.20
|
30.10
|
30.20
|
30.10
|
22.48
|
22,300
|
|
|
7/19/2022
|
+0.10 / +0.33%
|
30.10
|
30.20
|
30.10
|
30.10
|
30.18
|
22.41
|
1,200
|
|
|
7/18/2022
|
+0.50 / +1.69%
|
29.60
|
30.60
|
29.60
|
30.00
|
29.80
|
22.33
|
2,800
|
|
|
7/15/2022
|
-1.25 / -4.07%
|
29.05
|
29.50
|
29.05
|
29.50
|
29.45
|
21.96
|
900
|
|
|
7/14/2022
|
0.00 / 0.00%
|
30.75
|
30.75
|
30.75
|
30.75
|
30.75
|
22.89
|
0
|
|
|
7/13/2022
|
0.00 / 0.00%
|
30.75
|
30.75
|
30.75
|
30.75
|
30.75
|
22.89
|
0
|
|
|
7/12/2022
|
-1.95 / -5.96%
|
30.75
|
30.75
|
30.75
|
30.75
|
30.75
|
22.89
|
100
|
|
|
7/11/2022
|
0.00 / 0.00%
|
32.70
|
32.70
|
32.70
|
32.70
|
32.70
|
24.34
|
0
|
|
|
7/8/2022
|
0.00 / 0.00%
|
32.70
|
32.70
|
32.70
|
32.70
|
32.70
|
24.34
|
0
|
|
|