|
Closing price on 12/7/2020
|
|
| Open |
34.80 |
| High |
35.00 |
| Low |
34.40 |
| Volume |
78,870 |
| Split-adjusted Price |
25.66 |
|
|
TIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/7/2020
|
-0.35 / -1.01%
|
34.80
|
35.00
|
34.40
|
34.45
|
34.60
|
25.66
|
78,870
|
|
|
12/4/2020
|
-0.40 / -1.14%
|
35.30
|
35.30
|
34.80
|
34.80
|
35.02
|
25.92
|
99,850
|
|
|
12/3/2020
|
+0.75 / +2.18%
|
34.45
|
35.20
|
34.30
|
35.20
|
34.89
|
26.22
|
104,020
|
|
|
12/2/2020
|
-0.35 / -1.01%
|
34.80
|
35.00
|
34.10
|
34.45
|
34.50
|
25.66
|
74,590
|
|
|
12/1/2020
|
+1.95 / +5.94%
|
32.60
|
34.80
|
32.45
|
34.80
|
33.08
|
25.92
|
205,170
|
|
|
11/30/2020
|
-0.20 / -0.61%
|
33.20
|
33.20
|
32.85
|
32.85
|
32.95
|
24.47
|
219,240
|
|
|
11/27/2020
|
+0.05 / +0.15%
|
33.00
|
33.30
|
32.90
|
33.05
|
33.06
|
24.62
|
78,170
|
|
|
11/26/2020
|
-0.50 / -1.49%
|
33.60
|
33.60
|
32.75
|
33.00
|
33.03
|
24.58
|
78,680
|
|
|
11/25/2020
|
+1.10 / +3.40%
|
32.80
|
34.00
|
32.20
|
33.50
|
32.90
|
24.95
|
188,700
|
|
|
11/24/2020
|
-0.10 / -0.31%
|
32.95
|
33.00
|
31.80
|
32.40
|
32.28
|
24.13
|
190,280
|
|
|
11/23/2020
|
+0.80 / +2.52%
|
31.90
|
32.50
|
31.20
|
32.50
|
31.92
|
24.21
|
214,720
|
|
|
11/20/2020
|
+0.35 / +1.12%
|
31.45
|
31.85
|
30.60
|
31.70
|
31.18
|
23.61
|
181,390
|
|
|
11/19/2020
|
+0.25 / +0.80%
|
32.40
|
32.40
|
31.00
|
31.35
|
31.61
|
23.35
|
171,800
|
|
|
11/18/2020
|
+2.00 / +6.87%
|
29.10
|
31.10
|
29.00
|
31.10
|
30.32
|
23.16
|
417,700
|
|
|
11/17/2020
|
+0.70 / +2.46%
|
28.90
|
29.20
|
28.50
|
29.10
|
29.00
|
21.67
|
140,090
|
|
|
11/16/2020
|
+0.10 / +0.35%
|
28.70
|
28.70
|
28.30
|
28.40
|
28.49
|
21.15
|
128,910
|
|
|
11/13/2020
|
+0.70 / +2.54%
|
27.60
|
28.70
|
27.55
|
28.30
|
28.04
|
21.08
|
209,400
|
|
|
11/12/2020
|
-0.10 / -0.36%
|
27.80
|
27.80
|
27.55
|
27.60
|
27.67
|
20.56
|
98,140
|
|
|
11/11/2020
|
+0.05 / +0.18%
|
27.65
|
27.90
|
27.30
|
27.70
|
27.71
|
20.63
|
69,840
|
|
|
11/10/2020
|
+0.35 / +1.28%
|
28.50
|
28.50
|
27.35
|
27.65
|
27.74
|
20.59
|
105,930
|
|
|
11/9/2020
|
-0.40 / -1.44%
|
27.70
|
27.70
|
27.20
|
27.30
|
27.37
|
20.33
|
65,770
|
|
|
11/6/2020
|
-0.25 / -0.89%
|
27.90
|
28.00
|
27.55
|
27.70
|
27.68
|
20.63
|
58,350
|
|
|
11/5/2020
|
-0.70 / -2.44%
|
28.55
|
28.55
|
27.80
|
27.95
|
28.15
|
20.82
|
86,120
|
|
|
11/4/2020
|
+1.50 / +5.52%
|
27.15
|
28.75
|
26.95
|
28.65
|
27.87
|
21.34
|
112,400
|
|
|
11/3/2020
|
0.00 / 0.00%
|
27.20
|
27.20
|
26.95
|
27.15
|
27.04
|
20.22
|
56,990
|
|
|
11/2/2020
|
-0.40 / -1.45%
|
27.10
|
27.30
|
27.00
|
27.15
|
27.12
|
20.22
|
48,960
|
|
|
10/30/2020
|
+0.25 / +0.92%
|
27.30
|
27.70
|
27.00
|
27.55
|
27.25
|
20.52
|
23,000
|
|
|
10/29/2020
|
+0.30 / +1.11%
|
25.25
|
28.40
|
25.25
|
27.30
|
26.28
|
20.33
|
121,030
|
|
|
10/28/2020
|
-1.75 / -6.09%
|
28.65
|
28.65
|
26.75
|
27.00
|
27.39
|
20.11
|
219,740
|
|
|
10/27/2020
|
-0.55 / -1.88%
|
29.20
|
29.25
|
28.75
|
28.75
|
29.06
|
21.41
|
154,870
|
|
|