|
Closing price on 10/27/2022
|
|
| Open |
15.75 |
| High |
17.35 |
| Low |
15.75 |
| Volume |
65,400 |
| Split-adjusted Price |
15.33 |
|
|
TIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/27/2022
|
+0.75 / +4.55%
|
15.75
|
17.35
|
15.75
|
17.25
|
16.91
|
15.33
|
65,400
|
|
|
10/26/2022
|
0.00 / 0.00%
|
16.65
|
17.00
|
16.10
|
16.50
|
16.61
|
14.66
|
42,900
|
|
|
10/25/2022
|
-1.05 / -5.98%
|
17.00
|
17.55
|
16.35
|
16.50
|
16.72
|
14.66
|
95,700
|
|
|
10/24/2022
|
-1.30 / -6.90%
|
18.60
|
19.25
|
17.55
|
17.55
|
17.77
|
15.59
|
128,200
|
|
|
10/21/2022
|
-0.75 / -3.83%
|
19.60
|
19.70
|
18.25
|
18.85
|
18.53
|
16.75
|
110,700
|
|
|
10/20/2022
|
+0.60 / +3.16%
|
19.00
|
19.80
|
19.00
|
19.60
|
19.47
|
17.41
|
52,950
|
|
|
10/19/2022
|
-0.55 / -2.81%
|
19.00
|
19.30
|
19.00
|
19.00
|
19.05
|
16.88
|
50,300
|
|
|
10/18/2022
|
+0.35 / +1.82%
|
19.65
|
20.00
|
19.20
|
19.55
|
19.67
|
17.37
|
37,600
|
|
|
10/17/2022
|
-0.30 / -1.54%
|
19.00
|
19.50
|
18.85
|
19.20
|
19.02
|
17.06
|
43,800
|
|
|
10/14/2022
|
+0.30 / +1.56%
|
19.30
|
19.55
|
19.30
|
19.50
|
19.43
|
17.32
|
57,000
|
|
|
10/13/2022
|
+0.20 / +1.05%
|
19.00
|
19.35
|
19.00
|
19.20
|
19.17
|
17.06
|
13,100
|
|
|
10/12/2022
|
+0.45 / +2.43%
|
18.00
|
19.45
|
18.00
|
19.00
|
18.95
|
16.88
|
28,300
|
|
|
10/11/2022
|
-1.35 / -6.78%
|
19.10
|
19.90
|
18.55
|
18.55
|
18.71
|
16.48
|
118,800
|
|
|
10/10/2022
|
+0.45 / +2.31%
|
19.50
|
19.90
|
19.00
|
19.90
|
19.21
|
17.68
|
25,000
|
|
|
10/7/2022
|
-1.35 / -6.49%
|
19.80
|
20.80
|
19.35
|
19.45
|
19.74
|
17.28
|
146,400
|
|
|
10/6/2022
|
-0.80 / -3.70%
|
21.60
|
21.85
|
20.60
|
20.80
|
21.09
|
18.48
|
60,500
|
|
|
10/5/2022
|
+1.00 / +4.85%
|
20.85
|
21.60
|
20.85
|
21.60
|
21.16
|
19.19
|
57,900
|
|
|
10/4/2022
|
-0.95 / -4.41%
|
21.60
|
22.35
|
20.60
|
20.60
|
21.13
|
18.30
|
79,700
|
|
|
10/3/2022
|
-1.50 / -6.51%
|
22.60
|
22.70
|
21.50
|
21.55
|
22.04
|
19.15
|
151,200
|
|
|
9/30/2022
|
-0.45 / -1.91%
|
23.50
|
23.50
|
22.00
|
23.05
|
22.65
|
20.48
|
179,700
|
|
|
9/29/2022
|
-0.35 / -1.47%
|
24.00
|
24.10
|
23.35
|
23.50
|
23.70
|
20.88
|
59,700
|
|
|
9/28/2022
|
-0.25 / -1.04%
|
24.05
|
24.35
|
23.85
|
23.85
|
23.94
|
21.19
|
49,700
|
|
|
9/27/2022
|
-0.50 / -2.03%
|
24.20
|
24.55
|
24.00
|
24.10
|
24.18
|
21.41
|
45,800
|
|
|
9/26/2022
|
-0.25 / -1.01%
|
24.60
|
24.60
|
23.80
|
24.60
|
24.08
|
21.86
|
132,900
|
|
|
9/23/2022
|
-0.35 / -1.39%
|
25.30
|
25.45
|
24.80
|
24.85
|
25.06
|
22.08
|
63,500
|
|
|
9/22/2022
|
+0.50 / +2.02%
|
24.70
|
25.20
|
24.65
|
25.20
|
24.85
|
22.39
|
80,000
|
|
|
9/21/2022
|
+0.20 / +0.82%
|
24.50
|
25.05
|
24.50
|
24.70
|
24.91
|
21.94
|
98,100
|
|
|
9/20/2022
|
+0.15 / +0.62%
|
24.40
|
24.80
|
24.35
|
24.50
|
24.46
|
21.77
|
54,700
|
|
|
9/19/2022
|
-0.70 / -2.79%
|
25.05
|
25.10
|
24.20
|
24.35
|
24.73
|
21.63
|
174,700
|
|
|
9/16/2022
|
-0.65 / -2.53%
|
25.50
|
25.65
|
25.05
|
25.05
|
25.18
|
22.26
|
96,400
|
|
|