|
|
Closing price on 10/20/2023
|
|
| Open |
24.05 |
| High |
24.20 |
| Low |
23.20 |
| Volume |
224,200 |
| Split-adjusted Price |
21.28 |
|
|
TIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/20/2023
|
+0.20 / +0.84%
|
24.05
|
24.20
|
23.20
|
24.00
|
23.81
|
21.28
|
224,200
|
|
|
10/19/2023
|
+0.50 / +2.15%
|
23.35
|
24.00
|
23.20
|
23.80
|
23.61
|
21.11
|
186,000
|
|
|
10/18/2023
|
-0.35 / -1.48%
|
23.80
|
24.10
|
23.15
|
23.30
|
23.66
|
20.66
|
440,800
|
|
|
10/17/2023
|
-1.65 / -6.52%
|
25.30
|
25.65
|
23.65
|
23.65
|
24.71
|
20.97
|
201,500
|
|
|
10/16/2023
|
-0.70 / -2.69%
|
26.50
|
26.50
|
25.10
|
25.30
|
25.72
|
22.44
|
253,500
|
|
|
10/13/2023
|
+0.20 / +0.78%
|
25.30
|
26.20
|
25.25
|
26.00
|
25.74
|
23.06
|
339,500
|
|
|
10/12/2023
|
+0.50 / +1.98%
|
25.55
|
26.45
|
25.40
|
25.80
|
25.91
|
22.88
|
379,900
|
|
|
10/11/2023
|
+0.40 / +1.61%
|
24.90
|
25.30
|
24.40
|
25.30
|
24.72
|
22.44
|
205,100
|
|
|
10/10/2023
|
-0.60 / -2.35%
|
25.60
|
25.70
|
24.90
|
24.90
|
25.16
|
22.08
|
151,000
|
|
|
10/9/2023
|
+0.50 / +2.00%
|
25.15
|
25.55
|
24.85
|
25.50
|
25.29
|
22.61
|
349,700
|
|
|
10/6/2023
|
+0.20 / +0.81%
|
24.95
|
25.20
|
24.20
|
25.00
|
24.88
|
22.17
|
274,000
|
|
|
10/5/2023
|
+1.60 / +6.90%
|
23.35
|
24.80
|
23.35
|
24.80
|
24.51
|
21.99
|
1,117,500
|
|
|
10/4/2023
|
+0.10 / +0.43%
|
23.10
|
23.90
|
23.05
|
23.20
|
23.22
|
20.57
|
98,600
|
|
|
10/3/2023
|
-0.90 / -3.75%
|
24.00
|
24.05
|
23.00
|
23.10
|
23.53
|
20.49
|
200,200
|
|
|
10/2/2023
|
+0.75 / +3.23%
|
22.65
|
24.00
|
22.65
|
24.00
|
23.73
|
21.28
|
430,700
|
|
|
9/29/2023
|
-0.05 / -0.21%
|
23.50
|
23.55
|
22.90
|
23.25
|
23.18
|
20.62
|
117,100
|
|
|
9/28/2023
|
+0.20 / +0.87%
|
23.10
|
23.50
|
22.55
|
23.30
|
23.11
|
20.66
|
70,900
|
|
|
9/27/2023
|
+0.25 / +1.09%
|
22.35
|
23.10
|
22.20
|
23.10
|
22.66
|
20.49
|
130,000
|
|
|
9/26/2023
|
+0.35 / +1.56%
|
22.25
|
23.50
|
22.25
|
22.85
|
22.65
|
20.26
|
164,100
|
|
|
9/25/2023
|
-1.50 / -6.25%
|
24.00
|
24.40
|
22.50
|
22.50
|
23.49
|
19.95
|
255,400
|
|
|
9/22/2023
|
-0.70 / -2.83%
|
24.00
|
24.90
|
23.50
|
24.00
|
24.14
|
21.28
|
264,900
|
|
|
9/21/2023
|
-0.30 / -1.20%
|
25.60
|
25.60
|
24.70
|
24.70
|
25.06
|
21.90
|
222,700
|
|
|
9/20/2023
|
+1.00 / +4.17%
|
24.50
|
25.20
|
24.30
|
25.00
|
24.83
|
22.17
|
703,100
|
|
|
9/19/2023
|
+0.60 / +2.56%
|
23.05
|
24.10
|
23.05
|
24.00
|
23.69
|
21.28
|
1,427,100
|
|
|
9/18/2023
|
+0.35 / +1.52%
|
23.05
|
23.55
|
22.95
|
23.40
|
23.28
|
20.75
|
120,300
|
|
|
9/15/2023
|
-0.35 / -1.50%
|
23.40
|
23.70
|
22.95
|
23.05
|
23.33
|
20.44
|
193,800
|
|
|
9/14/2023
|
-0.05 / -0.21%
|
23.45
|
23.60
|
23.00
|
23.40
|
23.35
|
20.75
|
305,100
|
|
|
9/13/2023
|
+0.65 / +2.85%
|
23.50
|
24.00
|
22.65
|
23.45
|
23.50
|
20.80
|
1,283,800
|
|
|
9/12/2023
|
+0.45 / +2.01%
|
22.45
|
23.00
|
22.40
|
22.80
|
22.64
|
20.22
|
110,600
|
|
|
9/11/2023
|
-0.90 / -3.87%
|
23.50
|
23.55
|
22.35
|
22.35
|
23.05
|
19.82
|
186,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:14:59 AM
|
|
|
|
|