|
Closing price on 1/7/2020
|
|
| Open |
19.20 |
| High |
19.35 |
| Low |
19.00 |
| Volume |
13,030 |
| Split-adjusted Price |
13.59 |
|
|
TIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2020
|
+0.20 / +1.04%
|
19.20
|
19.35
|
19.00
|
19.35
|
19.19
|
13.59
|
13,030
|
|
|
1/6/2020
|
-0.55 / -2.79%
|
19.10
|
19.90
|
19.10
|
19.15
|
19.40
|
13.45
|
670
|
|
|
1/3/2020
|
-0.30 / -1.50%
|
20.00
|
20.00
|
18.80
|
19.70
|
19.22
|
13.84
|
48,860
|
|
|
1/2/2020
|
-0.10 / -0.50%
|
20.55
|
20.55
|
19.75
|
20.00
|
19.87
|
14.05
|
13,790
|
|
|
12/31/2019
|
-0.25 / -1.23%
|
20.35
|
20.35
|
19.80
|
20.10
|
20.06
|
14.12
|
9,820
|
|
|
12/30/2019
|
+0.15 / +0.74%
|
20.50
|
20.60
|
20.35
|
20.35
|
20.45
|
14.29
|
16,970
|
|
|
12/27/2019
|
+0.35 / +1.64%
|
21.35
|
22.00
|
21.35
|
21.70
|
21.72
|
14.19
|
30,660
|
|
|
12/26/2019
|
+0.35 / +1.67%
|
21.00
|
22.40
|
21.00
|
21.35
|
21.60
|
13.96
|
43,000
|
|
|
12/25/2019
|
+0.30 / +1.45%
|
20.70
|
21.00
|
20.35
|
21.00
|
20.66
|
13.73
|
64,850
|
|
|
12/24/2019
|
+0.35 / +1.72%
|
20.65
|
20.70
|
20.30
|
20.70
|
20.45
|
13.53
|
28,310
|
|
|
12/23/2019
|
-0.85 / -4.01%
|
21.50
|
21.50
|
20.30
|
20.35
|
20.46
|
13.30
|
77,240
|
|
|
12/20/2019
|
-0.40 / -1.85%
|
21.70
|
21.70
|
21.00
|
21.20
|
21.19
|
13.86
|
49,310
|
|
|
12/19/2019
|
0.00 / 0.00%
|
21.70
|
21.80
|
21.40
|
21.60
|
21.58
|
14.12
|
12,140
|
|
|
12/18/2019
|
+0.05 / +0.23%
|
21.90
|
21.90
|
21.50
|
21.60
|
21.58
|
14.12
|
10,100
|
|
|
12/17/2019
|
-0.95 / -4.22%
|
22.50
|
22.50
|
21.55
|
21.55
|
21.78
|
14.09
|
20,290
|
|
|
12/16/2019
|
+0.35 / +1.58%
|
22.40
|
22.70
|
21.80
|
22.50
|
22.38
|
14.71
|
42,040
|
|
|
12/13/2019
|
+0.45 / +2.07%
|
22.00
|
22.40
|
21.70
|
22.15
|
22.02
|
14.48
|
29,340
|
|
|
12/12/2019
|
+1.40 / +6.90%
|
20.30
|
21.70
|
20.30
|
21.70
|
20.95
|
14.19
|
69,600
|
|
|
12/11/2019
|
+0.30 / +1.50%
|
20.45
|
20.45
|
19.90
|
20.30
|
20.00
|
13.27
|
1,900
|
|
|
12/10/2019
|
+0.10 / +0.50%
|
20.00
|
20.50
|
19.70
|
20.00
|
19.85
|
13.08
|
17,080
|
|
|
12/9/2019
|
+0.20 / +1.02%
|
20.20
|
20.40
|
19.50
|
19.90
|
19.89
|
13.01
|
51,780
|
|
|
12/6/2019
|
-0.80 / -3.90%
|
20.55
|
20.55
|
19.70
|
19.70
|
19.95
|
12.88
|
44,510
|
|
|
12/5/2019
|
-0.30 / -1.44%
|
21.00
|
21.10
|
20.50
|
20.50
|
20.61
|
13.40
|
10,190
|
|
|
12/4/2019
|
+0.10 / +0.48%
|
20.80
|
20.90
|
20.70
|
20.80
|
20.86
|
13.60
|
14,960
|
|
|
12/3/2019
|
-1.20 / -5.48%
|
21.90
|
21.90
|
20.70
|
20.70
|
21.19
|
13.53
|
13,450
|
|
|
12/2/2019
|
-0.60 / -2.67%
|
22.90
|
22.90
|
21.90
|
21.90
|
22.10
|
14.32
|
7,510
|
|
|
11/29/2019
|
-0.40 / -1.75%
|
22.50
|
23.00
|
22.50
|
22.50
|
22.86
|
14.71
|
20,870
|
|
|
11/28/2019
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.50
|
22.90
|
22.62
|
14.97
|
20,250
|
|
|
11/27/2019
|
+0.15 / +0.66%
|
23.00
|
23.60
|
22.80
|
22.90
|
23.12
|
14.97
|
57,480
|
|
|
11/26/2019
|
-0.15 / -0.66%
|
22.90
|
22.90
|
22.30
|
22.75
|
22.68
|
14.87
|
17,590
|
|
|