|
|
Closing price on 10/7/2024
|
|
| Open |
23.10 |
| High |
23.25 |
| Low |
22.90 |
| Volume |
48,000 |
| Split-adjusted Price |
21.59 |
|
|
TIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/7/2024
|
-0.10 / -0.43%
|
23.10
|
23.25
|
22.90
|
22.90
|
23.03
|
21.59
|
48,000
|
|
|
10/4/2024
|
0.00 / 0.00%
|
23.10
|
23.10
|
22.85
|
23.00
|
22.98
|
21.69
|
47,300
|
|
|
10/3/2024
|
-0.20 / -0.86%
|
23.20
|
23.30
|
22.90
|
23.00
|
23.05
|
21.69
|
287,100
|
|
|
10/2/2024
|
-0.15 / -0.64%
|
23.35
|
23.40
|
23.15
|
23.20
|
23.24
|
21.88
|
199,900
|
|
|
10/1/2024
|
+0.10 / +0.43%
|
23.30
|
23.60
|
23.30
|
23.35
|
23.44
|
22.02
|
132,900
|
|
|
9/30/2024
|
-0.05 / -0.21%
|
23.35
|
23.60
|
23.25
|
23.25
|
23.37
|
21.92
|
101,800
|
|
|
9/27/2024
|
-0.15 / -0.64%
|
23.45
|
23.45
|
23.20
|
23.30
|
23.32
|
21.97
|
305,200
|
|
|
9/26/2024
|
-0.30 / -1.26%
|
23.70
|
23.90
|
23.40
|
23.45
|
23.59
|
22.11
|
266,500
|
|
|
9/25/2024
|
0.00 / 0.00%
|
23.75
|
23.85
|
23.70
|
23.75
|
23.78
|
22.40
|
88,200
|
|
|
9/24/2024
|
+0.20 / +0.85%
|
23.55
|
23.90
|
23.35
|
23.75
|
23.74
|
22.40
|
230,700
|
|
|
9/23/2024
|
-0.15 / -0.63%
|
23.80
|
23.80
|
23.35
|
23.55
|
23.50
|
22.21
|
70,700
|
|
|
9/20/2024
|
+0.20 / +0.85%
|
23.65
|
23.90
|
23.60
|
23.70
|
23.81
|
22.35
|
238,000
|
|
|
9/19/2024
|
0.00 / 0.00%
|
23.65
|
23.70
|
23.50
|
23.50
|
23.55
|
22.16
|
151,400
|
|
|
9/18/2024
|
+0.30 / +1.29%
|
23.30
|
23.80
|
23.30
|
23.50
|
23.57
|
22.16
|
211,200
|
|
|
9/17/2024
|
+0.10 / +0.43%
|
23.05
|
23.25
|
23.00
|
23.20
|
23.14
|
21.88
|
94,900
|
|
|
9/16/2024
|
+0.10 / +0.43%
|
23.00
|
23.30
|
23.00
|
23.10
|
23.05
|
21.78
|
142,700
|
|
|
9/13/2024
|
+0.40 / +1.77%
|
22.80
|
23.35
|
22.60
|
23.00
|
23.11
|
21.69
|
194,900
|
|
|
9/12/2024
|
+0.20 / +0.89%
|
22.50
|
22.80
|
22.50
|
22.60
|
22.66
|
21.31
|
182,800
|
|
|
9/11/2024
|
-0.35 / -1.54%
|
22.75
|
22.75
|
22.30
|
22.40
|
22.47
|
21.12
|
388,300
|
|
|
9/10/2024
|
-0.35 / -1.52%
|
23.10
|
23.10
|
22.70
|
22.75
|
22.84
|
21.45
|
211,900
|
|
|
9/9/2024
|
-0.05 / -0.22%
|
23.10
|
23.15
|
23.00
|
23.10
|
23.05
|
21.78
|
112,400
|
|
|
9/6/2024
|
-0.10 / -0.43%
|
23.25
|
23.25
|
23.00
|
23.15
|
23.13
|
21.83
|
273,100
|
|
|
9/5/2024
|
-0.20 / -0.85%
|
23.45
|
23.70
|
23.15
|
23.25
|
23.39
|
21.92
|
171,600
|
|
|
9/4/2024
|
-0.15 / -0.64%
|
23.45
|
23.60
|
23.20
|
23.45
|
23.39
|
22.11
|
267,500
|
|
|
8/30/2024
|
-0.05 / -0.21%
|
23.65
|
23.80
|
23.60
|
23.60
|
23.68
|
22.25
|
111,100
|
|
|
8/29/2024
|
-0.05 / -0.21%
|
23.75
|
23.80
|
23.60
|
23.65
|
23.68
|
22.30
|
111,500
|
|
|
8/28/2024
|
-0.05 / -0.21%
|
23.75
|
23.85
|
23.60
|
23.70
|
23.75
|
22.35
|
178,600
|
|
|
8/27/2024
|
-0.05 / -0.21%
|
23.85
|
24.10
|
23.60
|
23.75
|
23.79
|
22.40
|
189,400
|
|
|
8/26/2024
|
-0.05 / -0.21%
|
24.05
|
24.15
|
23.80
|
23.80
|
23.98
|
22.44
|
112,800
|
|
|
8/23/2024
|
+0.15 / +0.63%
|
23.85
|
23.95
|
23.65
|
23.85
|
23.85
|
22.49
|
202,300
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,141,900
|
7.70
|
1.32%
|
|
|
|
AGG
|
305,500
|
15.75
|
0.96%
|
|
|
|
API
|
467,100
|
8.00
|
1.27%
|
|
|
|
ASM
|
466,600
|
8.63
|
0.23%
|
|
|
|
BCR
|
1,911,200
|
4.80
|
0.00%
|
|
|
|
BII
|
460,500
|
0.60
|
0.00%
|
|
|
|
BVL
|
1,500
|
9.60
|
-2.04%
|
|
|
|
C21
|
0
|
16.70
|
0.00%
|
|
|
|
CCI
|
8,600
|
23.40
|
3.08%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|