|
|
Closing price on 12/2/2024
|
|
| Open |
22.05 |
| High |
22.05 |
| Low |
21.90 |
| Volume |
363,500 |
| Split-adjusted Price |
20.79 |
|
|
TIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/2/2024
|
+0.10 / +0.46%
|
22.05
|
22.05
|
21.90
|
22.05
|
21.99
|
20.79
|
363,500
|
|
|
11/29/2024
|
-0.05 / -0.23%
|
21.90
|
22.20
|
21.80
|
21.95
|
22.04
|
20.70
|
168,000
|
|
|
11/28/2024
|
+0.15 / +0.69%
|
22.05
|
22.05
|
21.90
|
22.00
|
21.96
|
20.75
|
27,200
|
|
|
11/27/2024
|
-0.20 / -0.91%
|
22.05
|
22.05
|
21.85
|
21.85
|
21.95
|
20.60
|
33,500
|
|
|
11/26/2024
|
+0.25 / +1.15%
|
21.70
|
22.10
|
21.70
|
22.05
|
21.99
|
20.79
|
39,900
|
|
|
11/25/2024
|
+0.10 / +0.46%
|
21.75
|
21.85
|
21.70
|
21.80
|
21.78
|
20.56
|
74,500
|
|
|
11/22/2024
|
+0.10 / +0.46%
|
21.60
|
21.70
|
21.50
|
21.70
|
21.61
|
20.46
|
47,400
|
|
|
11/21/2024
|
0.00 / 0.00%
|
21.60
|
21.65
|
21.40
|
21.60
|
21.47
|
20.37
|
21,900
|
|
|
11/20/2024
|
+0.20 / +0.93%
|
21.35
|
21.80
|
21.30
|
21.60
|
21.58
|
20.37
|
66,100
|
|
|
11/19/2024
|
-0.10 / -0.47%
|
21.65
|
21.75
|
21.40
|
21.40
|
21.55
|
20.18
|
42,900
|
|
|
11/18/2024
|
-0.45 / -2.05%
|
21.80
|
22.00
|
21.35
|
21.50
|
21.54
|
20.27
|
214,300
|
|
|
11/15/2024
|
-0.50 / -2.23%
|
22.40
|
22.40
|
21.50
|
21.95
|
22.03
|
20.70
|
131,900
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|