Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/14/2021	-0.10 / -0.31%	32.50	32.50	31.00	32.00	31.30	22.15	776,800
9/13/2021	+0.60 / +1.90%	31.50	32.15	30.80	32.10	30.97	22.22	15,400
9/10/2021	-1.10 / -3.37%	31.50	31.60	31.00	31.50	31.49	21.81	256,700
9/9/2021	+0.70 / +2.19%	31.90	32.70	31.10	32.60	31.42	22.57	24,600
9/8/2021	-1.80 / -5.34%	32.50	32.90	31.80	31.90	31.98	22.09	21,700
9/7/2021	+1.60 / +4.98%	33.80	33.80	32.05	33.70	32.43	23.33	13,600
9/6/2021	-2.40 / -6.96%	34.45	34.45	32.10	32.10	32.46	22.22	5,700
9/1/2021	+0.80 / +2.37%	31.75	34.50	31.35	34.50	31.52	23.89	22,400
8/31/2021	-0.20 / -0.59%	33.50	33.70	31.55	33.70	31.75	23.33	8,000
8/30/2021	+1.90 / +5.94%	33.90	33.90	33.90	33.90	33.90	23.47	100
8/27/2021	-1.10 / -3.32%	32.50	32.50	32.00	32.00	32.50	22.15	300
8/26/2021	+2.10 / +6.77%	33.10	33.10	33.10	33.10	33.10	22.92	100
8/25/2021	0.00 / 0.00%	31.00	31.00	31.00	31.00	31.00	21.46	0
8/24/2021	-1.00 / -3.13%	31.00	34.20	30.00	31.00	30.69	21.46	13,000
8/23/2021	-2.30 / -6.71%	32.00	32.00	32.00	32.00	32.00	22.15	1,000
8/20/2021	0.00 / 0.00%	31.90	34.30	31.90	34.30	32.67	23.75	1,500
8/19/2021	+1.90 / +5.86%	30.25	34.30	30.25	34.30	32.22	23.75	900
8/18/2021	+2.10 / +6.93%	32.40	32.40	32.40	32.40	32.40	22.43	100
8/17/2021	0.00 / 0.00%	30.30	30.30	30.30	30.30	30.30	20.98	0
8/16/2021	0.00 / 0.00%	30.30	30.30	30.30	30.30	30.30	20.98	2,500
8/13/2021	0.00 / 0.00%	30.30	30.30	30.30	30.30	30.30	20.98	0
8/12/2021	0.00 / 0.00%	30.20	32.40	30.20	30.30	30.30	20.98	10,000
8/11/2021	0.00 / 0.00%	30.20	30.30	30.20	30.30	30.26	20.98	3,900
8/10/2021	0.00 / 0.00%	30.30	30.30	30.30	30.30	30.30	20.98	0
8/9/2021	-0.90 / -2.88%	31.20	31.20	30.00	30.30	30.28	20.98	7,100
8/6/2021	0.00 / 0.00%	31.20	31.20	31.20	31.20	31.20	21.60	1,000
8/5/2021	0.00 / 0.00%	31.20	31.20	31.20	31.20	31.20	21.60	1,000
8/4/2021	0.00 / 0.00%	31.20	31.20	31.20	31.20	31.20	21.60	0
8/3/2021	0.00 / 0.00%	31.20	31.20	31.20	31.20	31.20	21.60	0
8/2/2021	0.00 / 0.00%	31.20	31.20	31.20	31.20	31.20	21.60	0

<<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	1,100,900	7.00	-2.78%
AGG	1,802,000	17.90	-1.10%
API	1,665,700	8.50	-5.56%
ASM	1,987,800	8.17	-0.61%
BCR	2,959,100	2.30	15.00%
BII	1,495,800	0.90	12.50%
BVL	50,200	15.70	3.97%
C21	42,200	18.90	14.55%
CCI	1,600	22.25	-5.52%