|
|
Closing price on 11/14/2024
|
|
| Open |
22.50 |
| High |
22.65 |
| Low |
22.30 |
| Volume |
149,100 |
| Split-adjusted Price |
21.17 |
|
|
TIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/14/2024
|
-0.05 / -0.22%
|
22.50
|
22.65
|
22.30
|
22.45
|
22.52
|
21.17
|
149,100
|
|
|
11/13/2024
|
-0.10 / -0.44%
|
22.55
|
22.65
|
22.20
|
22.50
|
22.38
|
21.22
|
124,500
|
|
|
11/12/2024
|
+0.10 / +0.44%
|
22.75
|
22.80
|
22.40
|
22.60
|
22.56
|
21.31
|
105,500
|
|
|
11/11/2024
|
+0.15 / +0.67%
|
22.25
|
22.65
|
22.25
|
22.50
|
22.47
|
21.22
|
76,900
|
|
|
11/8/2024
|
-0.55 / -2.40%
|
23.10
|
23.10
|
22.35
|
22.35
|
22.57
|
21.08
|
120,900
|
|
|
11/7/2024
|
0.00 / 0.00%
|
23.00
|
23.35
|
22.90
|
22.90
|
23.11
|
21.59
|
205,500
|
|
|
11/6/2024
|
+1.25 / +5.77%
|
21.90
|
22.90
|
21.85
|
22.90
|
22.58
|
21.59
|
382,500
|
|
|
11/5/2024
|
+0.05 / +0.23%
|
21.80
|
21.85
|
21.60
|
21.65
|
21.72
|
20.42
|
27,000
|
|
|
11/4/2024
|
-0.10 / -0.46%
|
21.85
|
21.85
|
21.45
|
21.60
|
21.57
|
20.37
|
72,700
|
|
|
11/1/2024
|
-0.55 / -2.47%
|
22.35
|
22.35
|
21.50
|
21.70
|
21.74
|
20.46
|
529,300
|
|
|
10/31/2024
|
0.00 / 0.00%
|
22.25
|
22.35
|
22.10
|
22.25
|
22.16
|
20.98
|
140,300
|
|
|
10/30/2024
|
-0.20 / -0.89%
|
22.45
|
22.50
|
22.20
|
22.25
|
22.32
|
20.98
|
60,400
|
|
|
10/29/2024
|
+0.10 / +0.45%
|
22.30
|
22.60
|
22.30
|
22.45
|
22.41
|
21.17
|
67,600
|
|
|
10/28/2024
|
+0.05 / +0.22%
|
22.30
|
22.50
|
22.30
|
22.35
|
22.39
|
21.08
|
48,700
|
|
|
10/25/2024
|
-0.40 / -1.76%
|
22.90
|
22.90
|
22.25
|
22.30
|
22.50
|
21.03
|
152,500
|
|
|
10/24/2024
|
-0.10 / -0.44%
|
22.80
|
22.95
|
22.70
|
22.70
|
22.82
|
21.41
|
80,000
|
|
|
10/23/2024
|
+0.05 / +0.22%
|
22.85
|
22.90
|
22.70
|
22.80
|
22.77
|
21.50
|
90,200
|
|
|
10/22/2024
|
-0.20 / -0.87%
|
22.80
|
23.00
|
22.70
|
22.75
|
22.83
|
21.45
|
103,300
|
|
|
10/21/2024
|
-0.25 / -1.08%
|
23.20
|
23.20
|
22.85
|
22.95
|
23.02
|
21.64
|
51,500
|
|
|
10/18/2024
|
+0.20 / +0.87%
|
23.05
|
23.45
|
23.00
|
23.20
|
23.26
|
21.88
|
78,400
|
|
|
10/17/2024
|
+0.35 / +1.55%
|
22.70
|
23.05
|
22.70
|
23.00
|
22.96
|
21.69
|
199,400
|
|
|
10/16/2024
|
-0.20 / -0.88%
|
22.90
|
22.90
|
22.65
|
22.65
|
22.75
|
21.36
|
96,500
|
|
|
10/15/2024
|
-0.15 / -0.65%
|
23.00
|
23.00
|
22.85
|
22.85
|
22.93
|
21.55
|
70,600
|
|
|
10/14/2024
|
0.00 / 0.00%
|
23.10
|
23.25
|
22.90
|
23.00
|
23.01
|
21.69
|
80,300
|
|
|
10/11/2024
|
-0.20 / -0.86%
|
23.35
|
23.35
|
23.00
|
23.00
|
23.06
|
21.69
|
118,700
|
|
|
10/10/2024
|
+0.20 / +0.87%
|
23.10
|
23.40
|
23.10
|
23.20
|
23.28
|
21.88
|
87,400
|
|
|
10/9/2024
|
0.00 / 0.00%
|
22.90
|
23.10
|
22.90
|
23.00
|
23.03
|
21.69
|
99,300
|
|
|
10/8/2024
|
+0.10 / +0.44%
|
22.90
|
23.05
|
22.80
|
23.00
|
22.91
|
21.69
|
99,500
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|