|
|
Closing price on 11/9/2023
|
|
| Open |
24.20 |
| High |
24.40 |
| Low |
23.80 |
| Volume |
258,400 |
| Split-adjusted Price |
23.71 |
|
|
TIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/9/2023
|
+0.20 / +0.84%
|
24.20
|
24.40
|
23.80
|
24.00
|
24.08
|
23.71
|
258,400
|
|
|
11/8/2023
|
+1.05 / +4.38%
|
23.80
|
25.20
|
23.80
|
25.00
|
24.71
|
23.51
|
761,900
|
|
|
11/7/2023
|
+0.15 / +0.63%
|
23.70
|
24.40
|
23.70
|
23.95
|
24.08
|
22.52
|
165,400
|
|
|
11/6/2023
|
0.00 / 0.00%
|
24.10
|
24.10
|
23.55
|
23.80
|
23.74
|
22.38
|
60,900
|
|
|
11/3/2023
|
-0.50 / -2.06%
|
24.30
|
24.30
|
23.65
|
23.80
|
23.85
|
22.38
|
83,300
|
|
|
11/2/2023
|
+1.45 / +6.35%
|
23.00
|
24.35
|
22.90
|
24.30
|
23.69
|
22.85
|
327,300
|
|
|
11/1/2023
|
+0.55 / +2.47%
|
22.30
|
23.00
|
21.60
|
22.85
|
22.24
|
21.49
|
103,500
|
|
|
10/31/2023
|
-0.50 / -2.19%
|
23.40
|
23.40
|
22.20
|
22.30
|
22.53
|
20.97
|
107,700
|
|
|
10/30/2023
|
-0.35 / -1.51%
|
23.20
|
23.20
|
22.65
|
22.80
|
22.98
|
21.44
|
76,800
|
|
|
10/27/2023
|
+0.55 / +2.43%
|
22.70
|
23.15
|
22.00
|
23.15
|
22.54
|
21.77
|
111,800
|
|
|
10/26/2023
|
-1.60 / -6.61%
|
24.00
|
24.00
|
22.55
|
22.60
|
22.91
|
21.25
|
283,700
|
|
|
10/25/2023
|
-0.50 / -2.02%
|
24.70
|
24.80
|
24.20
|
24.20
|
24.50
|
22.76
|
139,200
|
|
|
10/24/2023
|
+0.90 / +3.78%
|
23.55
|
24.85
|
23.55
|
24.70
|
24.15
|
23.23
|
112,000
|
|
|
10/23/2023
|
-0.20 / -0.83%
|
24.05
|
24.40
|
23.60
|
23.80
|
23.85
|
22.38
|
85,300
|
|
|
10/20/2023
|
+0.20 / +0.84%
|
24.05
|
24.20
|
23.20
|
24.00
|
23.81
|
22.57
|
224,200
|
|
|
10/19/2023
|
+0.50 / +2.15%
|
23.35
|
24.00
|
23.20
|
23.80
|
23.61
|
22.38
|
186,000
|
|
|
10/18/2023
|
-0.35 / -1.48%
|
23.80
|
24.10
|
23.15
|
23.30
|
23.66
|
21.91
|
440,800
|
|
|
10/17/2023
|
-1.65 / -6.52%
|
25.30
|
25.65
|
23.65
|
23.65
|
24.71
|
22.24
|
201,500
|
|
|
10/16/2023
|
-0.70 / -2.69%
|
26.50
|
26.50
|
25.10
|
25.30
|
25.72
|
23.79
|
253,500
|
|
|
10/13/2023
|
+0.20 / +0.78%
|
25.30
|
26.20
|
25.25
|
26.00
|
25.74
|
24.45
|
339,500
|
|
|
10/12/2023
|
+0.50 / +1.98%
|
25.55
|
26.45
|
25.40
|
25.80
|
25.91
|
24.26
|
379,900
|
|
|
10/11/2023
|
+0.40 / +1.61%
|
24.90
|
25.30
|
24.40
|
25.30
|
24.72
|
23.79
|
205,100
|
|
|
10/10/2023
|
-0.60 / -2.35%
|
25.60
|
25.70
|
24.90
|
24.90
|
25.16
|
23.42
|
151,000
|
|
|
10/9/2023
|
+0.50 / +2.00%
|
25.15
|
25.55
|
24.85
|
25.50
|
25.29
|
23.98
|
349,700
|
|
|
10/6/2023
|
+0.20 / +0.81%
|
24.95
|
25.20
|
24.20
|
25.00
|
24.88
|
23.51
|
274,000
|
|
|
10/5/2023
|
+1.60 / +6.90%
|
23.35
|
24.80
|
23.35
|
24.80
|
24.51
|
23.32
|
1,117,500
|
|
|
10/4/2023
|
+0.10 / +0.43%
|
23.10
|
23.90
|
23.05
|
23.20
|
23.22
|
21.82
|
98,600
|
|
|
10/3/2023
|
-0.90 / -3.75%
|
24.00
|
24.05
|
23.00
|
23.10
|
23.53
|
21.72
|
200,200
|
|
|
10/2/2023
|
+0.75 / +3.23%
|
22.65
|
24.00
|
22.65
|
24.00
|
23.73
|
22.57
|
430,700
|
|
|
9/29/2023
|
-0.05 / -0.21%
|
23.50
|
23.55
|
22.90
|
23.25
|
23.18
|
21.87
|
117,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:35:00 AM
|
|
|
|
|