|
|
Closing price on 9/7/2011
|
|
| Open |
18.00 |
| High |
18.00 |
| Low |
17.00 |
| Volume |
3,010 |
| Split-adjusted Price |
5.05 |
|
|
TIX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/7/2011
|
-0.50 / -2.86%
|
18.00
|
18.00
|
17.00
|
17.00
|
17.00
|
5.05
|
3,010
|
|
|
9/6/2011
|
+0.10 / +0.57%
|
17.00
|
17.50
|
17.00
|
17.50
|
17.50
|
5.19
|
3,240
|
|
|
9/5/2011
|
+0.10 / +0.58%
|
18.00
|
18.00
|
17.40
|
17.40
|
17.40
|
5.16
|
6,980
|
|
|
9/1/2011
|
+0.80 / +4.85%
|
16.90
|
17.30
|
16.90
|
17.30
|
17.30
|
5.13
|
25,280
|
|
|
8/31/2011
|
-0.10 / -0.60%
|
16.60
|
17.00
|
16.50
|
16.50
|
16.50
|
4.90
|
11,980
|
|
|
8/30/2011
|
+0.10 / +0.61%
|
16.60
|
17.20
|
16.50
|
16.60
|
16.60
|
4.93
|
21,710
|
|
|
8/29/2011
|
+0.40 / +2.48%
|
16.60
|
16.60
|
16.20
|
16.50
|
16.50
|
4.90
|
5,970
|
|
|
8/26/2011
|
-0.50 / -3.01%
|
16.60
|
16.60
|
16.10
|
16.10
|
16.10
|
4.78
|
6,780
|
|
|
8/25/2011
|
0.00 / 0.00%
|
16.10
|
16.70
|
16.00
|
16.60
|
16.60
|
4.93
|
1,660
|
|
|
8/24/2011
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.60
|
16.60
|
16.60
|
4.93
|
3,000
|
|
|
8/23/2011
|
+0.10 / +0.61%
|
16.70
|
16.70
|
16.50
|
16.60
|
16.60
|
4.93
|
3,550
|
|
|
8/22/2011
|
+0.70 / +4.43%
|
16.20
|
16.50
|
16.00
|
16.50
|
16.50
|
4.90
|
12,650
|
|
|
8/19/2011
|
-0.80 / -4.82%
|
16.20
|
16.50
|
15.80
|
15.80
|
15.80
|
4.69
|
12,250
|
|
|
8/18/2011
|
+0.10 / +0.61%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
4.93
|
70
|
|
|
8/17/2011
|
+0.60 / +3.77%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
4.90
|
100
|
|
|
8/16/2011
|
-0.50 / -3.05%
|
16.40
|
16.40
|
15.90
|
15.90
|
15.90
|
4.72
|
1,050
|
|
|
8/15/2011
|
-0.10 / -0.61%
|
16.40
|
16.40
|
16.00
|
16.40
|
16.40
|
4.87
|
1,160
|
|
|
8/12/2011
|
+0.50 / +3.13%
|
16.40
|
16.50
|
16.40
|
16.50
|
16.50
|
4.90
|
2,040
|
|
|
8/11/2011
|
+0.40 / +2.56%
|
16.10
|
16.10
|
15.90
|
16.00
|
16.00
|
4.75
|
4,460
|
|
|
8/10/2011
|
0.00 / 0.00%
|
15.60
|
16.10
|
15.60
|
15.60
|
15.60
|
4.63
|
5,850
|
|
|
8/9/2011
|
-0.80 / -4.88%
|
15.70
|
16.00
|
15.60
|
15.60
|
15.60
|
4.63
|
20,550
|
|
|
8/8/2011
|
-0.50 / -2.96%
|
16.90
|
17.00
|
16.10
|
16.40
|
16.40
|
4.87
|
24,390
|
|
|
8/5/2011
|
-0.70 / -3.98%
|
17.10
|
17.10
|
16.90
|
16.90
|
16.90
|
5.02
|
2,830
|
|
|
8/4/2011
|
+0.60 / +3.53%
|
17.50
|
17.60
|
17.50
|
17.60
|
17.60
|
5.22
|
410
|
|
|
8/3/2011
|
-0.20 / -1.16%
|
17.00
|
17.80
|
17.00
|
17.00
|
17.00
|
5.05
|
15,160
|
|
|
8/2/2011
|
-0.50 / -2.82%
|
18.00
|
18.50
|
16.90
|
17.20
|
17.20
|
5.10
|
37,130
|
|
|
8/1/2011
|
0.00 / 0.00%
|
16.90
|
17.70
|
16.90
|
17.70
|
17.70
|
5.25
|
21,140
|
|
|
7/29/2011
|
+0.80 / +4.73%
|
16.20
|
17.70
|
16.10
|
17.70
|
17.70
|
5.25
|
44,730
|
|
|
7/28/2011
|
+0.80 / +4.97%
|
16.70
|
16.90
|
16.20
|
16.90
|
16.90
|
5.02
|
98,370
|
|
|
7/27/2011
|
-0.80 / -4.73%
|
16.80
|
16.80
|
16.10
|
16.10
|
16.10
|
4.78
|
36,500
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|