|
|
Closing price on 11/28/2022
|
|
| Open |
16.20 |
| High |
16.60 |
| Low |
16.00 |
| Volume |
159,100 |
| Split-adjusted Price |
13.66 |
|
|
TIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/28/2022
|
+0.55 / +3.49%
|
16.20
|
16.60
|
16.00
|
16.30
|
16.28
|
13.66
|
159,100
|
|
|
11/25/2022
|
+0.50 / +3.28%
|
15.45
|
15.80
|
15.40
|
15.75
|
15.60
|
13.19
|
58,500
|
|
|
11/24/2022
|
-0.55 / -3.48%
|
15.15
|
15.60
|
15.00
|
15.25
|
15.40
|
12.78
|
30,400
|
|
|
11/23/2022
|
+0.05 / +0.32%
|
15.45
|
16.00
|
15.30
|
15.80
|
15.63
|
13.24
|
45,500
|
|
|
11/22/2022
|
-0.70 / -4.26%
|
16.00
|
16.80
|
15.75
|
15.75
|
16.17
|
13.19
|
133,100
|
|
|
11/21/2022
|
+1.00 / +6.47%
|
15.90
|
16.50
|
15.50
|
16.45
|
16.28
|
13.78
|
86,400
|
|
|
11/18/2022
|
+1.00 / +6.92%
|
15.20
|
15.45
|
14.50
|
15.45
|
15.14
|
12.94
|
147,900
|
|
|
11/17/2022
|
+0.90 / +6.64%
|
14.00
|
14.45
|
14.00
|
14.45
|
14.36
|
12.11
|
116,200
|
|
|
11/16/2022
|
+0.85 / +6.69%
|
12.00
|
13.55
|
12.00
|
13.55
|
12.95
|
11.35
|
96,300
|
|
|
11/15/2022
|
-0.65 / -4.87%
|
13.15
|
13.80
|
12.50
|
12.70
|
12.74
|
10.64
|
225,200
|
|
|
11/14/2022
|
-0.55 / -3.96%
|
13.35
|
13.90
|
13.05
|
13.35
|
13.33
|
11.18
|
92,100
|
|
|
11/11/2022
|
-1.00 / -6.71%
|
15.00
|
15.20
|
13.90
|
13.90
|
13.96
|
11.65
|
421,400
|
|
|
11/10/2022
|
-1.10 / -6.88%
|
16.00
|
16.00
|
14.90
|
14.90
|
15.09
|
12.48
|
123,100
|
|
|
11/9/2022
|
+0.05 / +0.31%
|
15.95
|
16.20
|
15.50
|
16.00
|
15.82
|
13.40
|
24,900
|
|
|
11/8/2022
|
+0.05 / +0.31%
|
15.80
|
15.95
|
15.20
|
15.95
|
15.42
|
13.36
|
47,800
|
|
|
11/7/2022
|
-0.60 / -3.64%
|
17.20
|
17.20
|
15.75
|
15.90
|
16.10
|
13.32
|
77,500
|
|
|
11/4/2022
|
-0.30 / -1.79%
|
16.80
|
16.80
|
16.40
|
16.50
|
16.49
|
13.82
|
92,100
|
|
|
11/3/2022
|
-0.20 / -1.18%
|
16.95
|
17.20
|
16.70
|
16.80
|
17.01
|
14.07
|
22,600
|
|
|
11/2/2022
|
-0.20 / -1.16%
|
17.20
|
17.20
|
16.90
|
17.00
|
17.02
|
14.24
|
17,400
|
|
|
11/1/2022
|
+0.20 / +1.18%
|
16.50
|
17.20
|
16.30
|
17.20
|
16.93
|
14.41
|
40,000
|
|
|
10/31/2022
|
-0.20 / -1.16%
|
17.20
|
17.20
|
16.60
|
17.00
|
16.82
|
14.24
|
28,200
|
|
|
10/28/2022
|
-0.05 / -0.29%
|
17.25
|
17.85
|
16.70
|
17.20
|
17.23
|
14.41
|
59,500
|
|
|
10/27/2022
|
+0.75 / +4.55%
|
15.75
|
17.35
|
15.75
|
17.25
|
16.91
|
14.45
|
65,400
|
|
|
10/26/2022
|
0.00 / 0.00%
|
16.65
|
17.00
|
16.10
|
16.50
|
16.61
|
13.82
|
42,900
|
|
|
10/25/2022
|
-1.05 / -5.98%
|
17.00
|
17.55
|
16.35
|
16.50
|
16.72
|
13.82
|
95,700
|
|
|
10/24/2022
|
-1.30 / -6.90%
|
18.60
|
19.25
|
17.55
|
17.55
|
17.77
|
14.70
|
128,200
|
|
|
10/21/2022
|
-0.75 / -3.83%
|
19.60
|
19.70
|
18.25
|
18.85
|
18.53
|
15.79
|
110,700
|
|
|
10/20/2022
|
+0.60 / +3.16%
|
19.00
|
19.80
|
19.00
|
19.60
|
19.47
|
16.42
|
52,950
|
|
|
10/19/2022
|
-0.55 / -2.81%
|
19.00
|
19.30
|
19.00
|
19.00
|
19.05
|
15.92
|
50,300
|
|
|
10/18/2022
|
+0.35 / +1.82%
|
19.65
|
20.00
|
19.20
|
19.55
|
19.67
|
16.38
|
37,600
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,779,000
|
7.50
|
1.35%
|
|
|
|
AGG
|
472,300
|
15.80
|
-1.56%
|
|
|
|
API
|
603,000
|
7.90
|
-3.66%
|
|
|
|
ASM
|
450,700
|
8.75
|
-1.13%
|
|
|
|
BCR
|
1,032,800
|
4.70
|
-4.08%
|
|
|
|
BII
|
536,200
|
0.70
|
16.67%
|
|
|
|
BVL
|
8,600
|
9.30
|
-2.11%
|
|
|
|
C21
|
0
|
16.70
|
0.00%
|
|
|
|
CCI
|
8,500
|
22.90
|
5.77%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|