|
|
Closing price on 1/23/2024
|
|
| Open |
23.90 |
| High |
24.65 |
| Low |
23.80 |
| Volume |
1,616,000 |
| Split-adjusted Price |
22.92 |
|
|
TIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2024
|
+0.80 / +3.36%
|
23.90
|
24.65
|
23.80
|
24.60
|
24.22
|
22.92
|
1,616,000
|
|
|
1/22/2024
|
0.00 / 0.00%
|
24.00
|
24.20
|
23.50
|
23.80
|
23.80
|
22.17
|
1,278,000
|
|
|
1/19/2024
|
+0.35 / +1.49%
|
23.80
|
24.20
|
23.45
|
23.80
|
23.77
|
22.17
|
875,100
|
|
|
1/18/2024
|
+0.65 / +2.85%
|
23.10
|
23.70
|
22.80
|
23.45
|
23.36
|
21.84
|
1,275,600
|
|
|
1/17/2024
|
0.00 / 0.00%
|
22.60
|
23.05
|
22.60
|
22.80
|
22.80
|
21.24
|
90,400
|
|
|
1/16/2024
|
+0.40 / +1.79%
|
22.40
|
22.80
|
22.00
|
22.80
|
22.30
|
21.24
|
139,000
|
|
|
1/15/2024
|
-0.20 / -0.88%
|
23.00
|
23.20
|
22.40
|
22.40
|
22.69
|
20.87
|
169,600
|
|
|
1/12/2024
|
-1.25 / -5.24%
|
23.65
|
23.65
|
22.55
|
22.60
|
23.19
|
21.05
|
630,700
|
|
|
1/11/2024
|
-0.10 / -0.42%
|
24.10
|
24.10
|
23.80
|
23.85
|
23.90
|
22.22
|
78,900
|
|
|
1/10/2024
|
-0.40 / -1.64%
|
24.40
|
24.40
|
23.85
|
23.95
|
24.08
|
22.31
|
207,500
|
|
|
1/9/2024
|
+0.65 / +2.74%
|
23.80
|
24.40
|
23.60
|
24.35
|
24.07
|
22.68
|
435,700
|
|
|
1/8/2024
|
-0.15 / -0.63%
|
23.80
|
23.90
|
23.65
|
23.70
|
23.77
|
22.08
|
155,600
|
|
|
1/5/2024
|
-0.15 / -0.63%
|
24.00
|
24.25
|
23.75
|
23.85
|
23.98
|
22.22
|
170,000
|
|
|
1/4/2024
|
+0.35 / +1.48%
|
23.75
|
24.00
|
23.65
|
24.00
|
23.77
|
22.36
|
250,200
|
|
|
1/3/2024
|
+0.10 / +0.42%
|
23.55
|
23.75
|
23.40
|
23.65
|
23.66
|
22.03
|
196,200
|
|
|
1/2/2024
|
-0.35 / -1.46%
|
24.00
|
24.00
|
23.50
|
23.55
|
23.68
|
21.94
|
249,700
|
|
|
12/29/2023
|
-0.10 / -0.42%
|
24.00
|
24.10
|
23.85
|
23.90
|
23.94
|
22.26
|
168,300
|
|
|
12/28/2023
|
-0.20 / -0.83%
|
24.20
|
24.25
|
23.80
|
24.00
|
23.97
|
22.36
|
412,600
|
|
|
12/27/2023
|
0.00 / 0.00%
|
24.25
|
24.30
|
24.05
|
24.20
|
24.14
|
22.54
|
209,800
|
|
|
12/26/2023
|
0.00 / 0.00%
|
24.40
|
24.55
|
24.05
|
24.20
|
24.23
|
22.54
|
409,300
|
|
|
12/25/2023
|
-0.10 / -0.41%
|
24.30
|
24.70
|
24.10
|
24.20
|
24.23
|
22.54
|
242,300
|
|
|
12/22/2023
|
+0.55 / +2.32%
|
23.85
|
24.45
|
23.80
|
24.30
|
24.16
|
22.64
|
240,500
|
|
|
12/21/2023
|
-0.35 / -1.45%
|
23.95
|
23.95
|
23.65
|
23.75
|
23.81
|
22.12
|
155,800
|
|
|
12/20/2023
|
+0.10 / +0.42%
|
24.20
|
24.20
|
23.80
|
24.10
|
23.97
|
22.45
|
149,600
|
|
|
12/19/2023
|
+0.35 / +1.48%
|
23.70
|
24.00
|
23.55
|
24.00
|
23.68
|
22.36
|
159,800
|
|
|
12/18/2023
|
-0.55 / -2.27%
|
24.40
|
24.40
|
23.60
|
23.65
|
23.86
|
22.03
|
202,900
|
|
|
12/15/2023
|
-0.30 / -1.22%
|
24.15
|
24.70
|
24.00
|
24.20
|
24.25
|
22.54
|
237,800
|
|
|
12/14/2023
|
-0.05 / -0.20%
|
24.70
|
24.80
|
24.05
|
24.50
|
24.42
|
22.82
|
253,500
|
|
|
12/13/2023
|
-0.95 / -3.73%
|
25.50
|
25.60
|
24.45
|
24.55
|
24.86
|
22.87
|
642,000
|
|
|
12/12/2023
|
+0.20 / +0.79%
|
25.15
|
25.55
|
25.00
|
25.50
|
25.19
|
23.75
|
450,500
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
2,543,800
|
7.90
|
2.60%
|
|
|
|
AGG
|
376,400
|
15.95
|
1.27%
|
|
|
|
API
|
1,492,100
|
8.40
|
5.00%
|
|
|
|
ASM
|
243,300
|
8.60
|
-0.35%
|
|
|
|
BCR
|
4,361,700
|
4.70
|
0.00%
|
|
|
|
BII
|
0
|
0.60
|
0.00%
|
|
|
|
BVL
|
1,700
|
9.60
|
0.00%
|
|
|
|
C21
|
0
|
16.70
|
0.00%
|
|
|
|
CCI
|
2,400
|
22.50
|
-3.85%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|