|
|
Closing price on 1/9/2024
|
|
| Open |
23.80 |
| High |
24.40 |
| Low |
23.60 |
| Volume |
435,700 |
| Split-adjusted Price |
22.68 |
|
|
TIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/11/2023
|
-0.10 / -0.39%
|
25.60
|
25.85
|
24.95
|
25.30
|
25.27
|
23.57
|
326,800
|
|
|
12/8/2023
|
-0.10 / -0.39%
|
25.30
|
25.70
|
25.00
|
25.40
|
25.36
|
23.66
|
226,300
|
|
|
12/7/2023
|
-0.30 / -1.16%
|
26.00
|
26.40
|
24.95
|
25.50
|
25.51
|
23.75
|
336,900
|
|
|
12/6/2023
|
-0.30 / -1.15%
|
26.30
|
26.30
|
25.50
|
25.80
|
25.80
|
24.03
|
500,500
|
|
|
12/5/2023
|
-0.55 / -2.06%
|
26.65
|
26.90
|
25.80
|
26.10
|
26.11
|
24.31
|
408,300
|
|
|
12/4/2023
|
+1.70 / +6.81%
|
25.50
|
26.65
|
24.95
|
26.65
|
25.68
|
24.83
|
735,900
|
|
|
12/1/2023
|
0.00 / 0.00%
|
25.00
|
25.20
|
24.60
|
24.95
|
24.94
|
23.24
|
193,200
|
|
|
11/30/2023
|
+0.25 / +1.01%
|
24.70
|
25.70
|
24.70
|
24.95
|
25.32
|
23.24
|
446,800
|
|
|
11/29/2023
|
+0.05 / +0.20%
|
24.90
|
24.90
|
24.30
|
24.70
|
24.58
|
23.01
|
172,700
|
|
|
11/28/2023
|
+0.05 / +0.20%
|
24.65
|
24.95
|
23.95
|
24.65
|
24.32
|
22.96
|
129,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|