|
|
Closing price on 11/4/2019
|
|
| Open |
24.80 |
| High |
24.90 |
| Low |
23.80 |
| Volume |
27,680 |
| Split-adjusted Price |
15.56 |
|
|
TIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/4/2019
|
-1.00 / -4.03%
|
24.80
|
24.90
|
23.80
|
23.80
|
24.06
|
15.56
|
27,680
|
|
|
11/1/2019
|
-0.10 / -0.40%
|
25.20
|
25.35
|
24.45
|
24.80
|
24.55
|
16.21
|
13,200
|
|
|
10/31/2019
|
-0.20 / -0.80%
|
25.10
|
25.10
|
24.65
|
24.90
|
24.81
|
16.28
|
33,050
|
|
|
10/30/2019
|
-0.20 / -0.79%
|
25.00
|
25.25
|
25.00
|
25.10
|
25.07
|
16.41
|
15,360
|
|
|
10/29/2019
|
-0.20 / -0.78%
|
25.90
|
25.90
|
25.30
|
25.30
|
25.49
|
16.54
|
31,270
|
|
|
10/28/2019
|
+0.20 / +0.79%
|
25.05
|
26.70
|
25.00
|
25.50
|
25.92
|
16.67
|
55,970
|
|
|
10/25/2019
|
-0.45 / -1.75%
|
25.60
|
25.75
|
25.30
|
25.30
|
25.48
|
16.54
|
26,770
|
|
|
10/24/2019
|
0.00 / 0.00%
|
25.85
|
25.90
|
25.35
|
25.75
|
25.63
|
16.83
|
24,970
|
|
|
10/23/2019
|
+0.05 / +0.19%
|
25.70
|
25.95
|
25.50
|
25.75
|
25.75
|
16.83
|
33,090
|
|
|
10/22/2019
|
+1.30 / +5.33%
|
24.00
|
25.80
|
24.00
|
25.70
|
25.14
|
16.80
|
116,700
|
|
|
10/21/2019
|
+0.20 / +0.83%
|
24.95
|
24.95
|
24.20
|
24.40
|
24.48
|
15.95
|
16,300
|
|
|
10/18/2019
|
+0.50 / +2.11%
|
22.80
|
25.00
|
22.80
|
24.20
|
24.11
|
15.82
|
44,710
|
|
|
10/17/2019
|
0.00 / 0.00%
|
23.50
|
23.70
|
23.50
|
23.70
|
23.57
|
15.49
|
7,000
|
|
|
10/16/2019
|
0.00 / 0.00%
|
23.95
|
23.95
|
23.50
|
23.70
|
23.58
|
15.49
|
8,990
|
|
|
10/15/2019
|
+0.05 / +0.21%
|
23.65
|
23.90
|
23.40
|
23.70
|
23.58
|
15.49
|
11,410
|
|
|
10/14/2019
|
-0.30 / -1.25%
|
23.30
|
24.45
|
23.30
|
23.65
|
23.85
|
15.46
|
33,620
|
|
|
10/11/2019
|
-0.25 / -1.03%
|
24.30
|
24.30
|
23.80
|
23.95
|
23.93
|
15.66
|
48,170
|
|
|
10/10/2019
|
+0.20 / +0.83%
|
24.00
|
24.45
|
24.00
|
24.20
|
24.04
|
15.82
|
20,800
|
|
|
10/9/2019
|
-0.40 / -1.64%
|
24.40
|
24.40
|
24.00
|
24.00
|
24.18
|
15.69
|
59,740
|
|
|
10/8/2019
|
+0.60 / +2.52%
|
23.70
|
24.60
|
23.70
|
24.40
|
24.16
|
15.95
|
10,680
|
|
|
10/7/2019
|
-1.15 / -4.61%
|
24.50
|
25.00
|
23.80
|
23.80
|
24.39
|
15.56
|
34,570
|
|
|
10/4/2019
|
-0.15 / -0.60%
|
25.70
|
25.70
|
24.60
|
24.95
|
24.79
|
16.31
|
16,980
|
|
|
10/3/2019
|
0.00 / 0.00%
|
25.70
|
25.70
|
24.25
|
25.10
|
25.00
|
16.41
|
16,600
|
|
|
10/2/2019
|
-0.15 / -0.59%
|
25.25
|
26.00
|
24.80
|
25.10
|
25.08
|
16.41
|
34,370
|
|
|
10/1/2019
|
+0.25 / +1.00%
|
25.00
|
26.40
|
24.90
|
25.25
|
25.53
|
16.51
|
46,190
|
|
|
9/30/2019
|
+0.20 / +0.81%
|
25.25
|
25.50
|
24.70
|
25.00
|
25.02
|
16.34
|
41,280
|
|
|
9/27/2019
|
-0.40 / -1.59%
|
24.50
|
25.15
|
24.20
|
24.80
|
24.76
|
16.21
|
70,070
|
|
|
9/26/2019
|
+0.30 / +1.20%
|
25.30
|
26.50
|
25.15
|
25.20
|
25.65
|
16.48
|
57,430
|
|
|
9/25/2019
|
+1.60 / +6.87%
|
23.30
|
24.90
|
23.30
|
24.90
|
24.66
|
16.28
|
83,460
|
|
|
9/24/2019
|
-1.65 / -6.61%
|
24.65
|
24.70
|
23.25
|
23.30
|
23.64
|
15.23
|
234,410
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|