|
|
Closing price on 12/20/2024
|
|
| Open |
21.25 |
| High |
21.45 |
| Low |
21.25 |
| Volume |
80,300 |
| Split-adjusted Price |
21.45 |
There is no data on 12/22/2024. Display data on 12/20/2024 instead.
|
|
TIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/20/2024
|
+0.20 / +0.94%
|
21.25
|
21.45
|
21.25
|
21.45
|
21.31
|
21.45
|
80,300
|
|
|
12/19/2024
|
-0.25 / -1.16%
|
21.05
|
22.50
|
21.05
|
21.25
|
21.45
|
21.25
|
117,000
|
|
|
12/18/2024
|
+0.20 / +0.88%
|
22.65
|
22.80
|
22.60
|
22.80
|
22.73
|
21.50
|
88,000
|
|
|
12/17/2024
|
-0.20 / -0.88%
|
22.85
|
22.90
|
22.60
|
22.60
|
22.74
|
21.31
|
167,900
|
|
|
12/16/2024
|
-0.05 / -0.22%
|
22.90
|
22.90
|
22.65
|
22.80
|
22.73
|
21.50
|
98,900
|
|
|
12/13/2024
|
0.00 / 0.00%
|
22.85
|
22.90
|
22.65
|
22.85
|
22.77
|
21.55
|
78,300
|
|
|
12/12/2024
|
-0.05 / -0.22%
|
23.00
|
23.00
|
22.70
|
22.85
|
22.85
|
21.55
|
129,900
|
|
|
12/11/2024
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.70
|
22.90
|
22.82
|
21.59
|
100,700
|
|
|
12/10/2024
|
+0.30 / +1.33%
|
22.85
|
23.10
|
22.70
|
22.90
|
22.90
|
21.59
|
188,000
|
|
|
12/9/2024
|
+0.20 / +0.89%
|
22.45
|
22.75
|
22.40
|
22.60
|
22.52
|
21.31
|
82,800
|
|
|
12/6/2024
|
+0.10 / +0.45%
|
22.70
|
22.70
|
22.35
|
22.40
|
22.49
|
21.12
|
56,300
|
|
|
12/5/2024
|
+0.70 / +3.24%
|
21.85
|
22.80
|
21.85
|
22.30
|
22.16
|
21.03
|
161,200
|
|
|
12/4/2024
|
-0.20 / -0.92%
|
21.80
|
22.00
|
21.50
|
21.60
|
21.62
|
20.37
|
149,100
|
|
|
12/3/2024
|
-0.25 / -1.13%
|
21.90
|
22.00
|
21.50
|
21.80
|
21.70
|
20.56
|
82,300
|
|
|
12/2/2024
|
+0.10 / +0.46%
|
22.05
|
22.05
|
21.90
|
22.05
|
21.99
|
20.79
|
363,500
|
|
|
11/29/2024
|
-0.05 / -0.23%
|
21.90
|
22.20
|
21.80
|
21.95
|
22.04
|
20.70
|
168,000
|
|
|
11/28/2024
|
+0.15 / +0.69%
|
22.05
|
22.05
|
21.90
|
22.00
|
21.96
|
20.75
|
27,200
|
|
|
11/27/2024
|
-0.20 / -0.91%
|
22.05
|
22.05
|
21.85
|
21.85
|
21.95
|
20.60
|
33,500
|
|
|
11/26/2024
|
+0.25 / +1.15%
|
21.70
|
22.10
|
21.70
|
22.05
|
21.99
|
20.79
|
39,900
|
|
|
11/25/2024
|
+0.10 / +0.46%
|
21.75
|
21.85
|
21.70
|
21.80
|
21.78
|
20.56
|
74,500
|
|
|
11/22/2024
|
+0.10 / +0.46%
|
21.60
|
21.70
|
21.50
|
21.70
|
21.61
|
20.46
|
47,400
|
|
|
11/21/2024
|
0.00 / 0.00%
|
21.60
|
21.65
|
21.40
|
21.60
|
21.47
|
20.37
|
21,900
|
|
|
11/20/2024
|
+0.20 / +0.93%
|
21.35
|
21.80
|
21.30
|
21.60
|
21.58
|
20.37
|
66,100
|
|
|
11/19/2024
|
-0.10 / -0.47%
|
21.65
|
21.75
|
21.40
|
21.40
|
21.55
|
20.18
|
42,900
|
|
|
11/18/2024
|
-0.45 / -2.05%
|
21.80
|
22.00
|
21.35
|
21.50
|
21.54
|
20.27
|
214,300
|
|
|
11/15/2024
|
-0.50 / -2.23%
|
22.40
|
22.40
|
21.50
|
21.95
|
22.03
|
20.70
|
131,900
|
|
|
11/14/2024
|
-0.05 / -0.22%
|
22.50
|
22.65
|
22.30
|
22.45
|
22.52
|
21.17
|
149,100
|
|
|
11/13/2024
|
-0.10 / -0.44%
|
22.55
|
22.65
|
22.20
|
22.50
|
22.38
|
21.22
|
124,500
|
|
|
11/12/2024
|
+0.10 / +0.44%
|
22.75
|
22.80
|
22.40
|
22.60
|
22.56
|
21.31
|
105,500
|
|
|
11/11/2024
|
+0.15 / +0.67%
|
22.25
|
22.65
|
22.25
|
22.50
|
22.47
|
21.22
|
76,900
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,141,900
|
7.70
|
1.32%
|
|
|
|
AGG
|
305,500
|
15.75
|
0.96%
|
|
|
|
API
|
467,100
|
8.00
|
1.27%
|
|
|
|
ASM
|
466,600
|
8.63
|
0.23%
|
|
|
|
BCR
|
1,911,200
|
4.80
|
0.00%
|
|
|
|
BII
|
460,500
|
0.60
|
0.00%
|
|
|
|
BVL
|
1,500
|
9.60
|
-2.04%
|
|
|
|
C21
|
0
|
16.70
|
0.00%
|
|
|
|
CCI
|
8,600
|
23.40
|
3.08%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|