|
Closing price on 8/23/2011
|
|
| Open |
16.70 |
| High |
16.70 |
| Low |
16.50 |
| Volume |
3,550 |
| Split-adjusted Price |
4.80 |
|
|
TIX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/23/2011
|
+0.10 / +0.61%
|
16.70
|
16.70
|
16.50
|
16.60
|
16.60
|
4.80
|
3,550
|
|
|
8/22/2011
|
+0.70 / +4.43%
|
16.20
|
16.50
|
16.00
|
16.50
|
16.50
|
4.77
|
12,650
|
|
|
8/19/2011
|
-0.80 / -4.82%
|
16.20
|
16.50
|
15.80
|
15.80
|
15.80
|
4.57
|
12,250
|
|
|
8/18/2011
|
+0.10 / +0.61%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
4.80
|
70
|
|
|
8/17/2011
|
+0.60 / +3.77%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
4.77
|
100
|
|
|
8/16/2011
|
-0.50 / -3.05%
|
16.40
|
16.40
|
15.90
|
15.90
|
15.90
|
4.60
|
1,050
|
|
|
8/15/2011
|
-0.10 / -0.61%
|
16.40
|
16.40
|
16.00
|
16.40
|
16.40
|
4.74
|
1,160
|
|
|
8/12/2011
|
+0.50 / +3.13%
|
16.40
|
16.50
|
16.40
|
16.50
|
16.50
|
4.77
|
2,040
|
|
|
8/11/2011
|
+0.40 / +2.56%
|
16.10
|
16.10
|
15.90
|
16.00
|
16.00
|
4.62
|
4,460
|
|
|
8/10/2011
|
0.00 / 0.00%
|
15.60
|
16.10
|
15.60
|
15.60
|
15.60
|
4.51
|
5,850
|
|
|
8/9/2011
|
-0.80 / -4.88%
|
15.70
|
16.00
|
15.60
|
15.60
|
15.60
|
4.51
|
20,550
|
|
|
8/8/2011
|
-0.50 / -2.96%
|
16.90
|
17.00
|
16.10
|
16.40
|
16.40
|
4.74
|
24,390
|
|
|
8/5/2011
|
-0.70 / -3.98%
|
17.10
|
17.10
|
16.90
|
16.90
|
16.90
|
4.88
|
2,830
|
|
|
8/4/2011
|
+0.60 / +3.53%
|
17.50
|
17.60
|
17.50
|
17.60
|
17.60
|
5.09
|
410
|
|
|
8/3/2011
|
-0.20 / -1.16%
|
17.00
|
17.80
|
17.00
|
17.00
|
17.00
|
4.91
|
15,160
|
|
|
8/2/2011
|
-0.50 / -2.82%
|
18.00
|
18.50
|
16.90
|
17.20
|
17.20
|
4.97
|
37,130
|
|
|
8/1/2011
|
0.00 / 0.00%
|
16.90
|
17.70
|
16.90
|
17.70
|
17.70
|
5.12
|
21,140
|
|
|
7/29/2011
|
+0.80 / +4.73%
|
16.20
|
17.70
|
16.10
|
17.70
|
17.70
|
5.12
|
44,730
|
|
|
7/28/2011
|
+0.80 / +4.97%
|
16.70
|
16.90
|
16.20
|
16.90
|
16.90
|
4.88
|
98,370
|
|
|
7/27/2011
|
-0.80 / -4.73%
|
16.80
|
16.80
|
16.10
|
16.10
|
16.10
|
4.65
|
36,500
|
|
|
7/26/2011
|
+0.70 / +4.32%
|
16.20
|
16.90
|
16.20
|
16.90
|
16.90
|
4.88
|
4,070
|
|
|
7/25/2011
|
-0.80 / -4.71%
|
17.00
|
17.00
|
16.20
|
16.20
|
16.20
|
4.68
|
3,860
|
|
|
7/22/2011
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
4.91
|
7,400
|
|
|
7/21/2011
|
0.00 / 0.00%
|
17.00
|
17.80
|
17.00
|
17.00
|
17.00
|
4.91
|
1,300
|
|
|
7/20/2011
|
+0.20 / +1.19%
|
17.60
|
17.60
|
17.00
|
17.00
|
17.00
|
4.91
|
2,520
|
|
|
7/19/2011
|
-0.70 / -4.00%
|
18.30
|
18.30
|
16.80
|
16.80
|
16.80
|
4.86
|
1,010
|
|
|
7/18/2011
|
-0.90 / -4.89%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
5.06
|
8,000
|
|
|
7/15/2011
|
0.00 / 0.00%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
5.32
|
100
|
|
|
7/14/2011
|
0.00 / 0.00%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
5.32
|
2,800
|
|
|
7/13/2011
|
+0.60 / +3.37%
|
18.50
|
18.50
|
17.80
|
18.40
|
18.40
|
5.32
|
9,300
|
|
|