|
|
Closing price on 2/13/2018
|
|
| Open |
16.80 |
| High |
16.80 |
| Low |
16.70 |
| Volume |
3,230 |
| Split-adjusted Price |
8.18 |
|
|
TIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/13/2018
|
-0.20 / -1.18%
|
16.80
|
16.80
|
16.70
|
16.80
|
16.72
|
8.18
|
3,230
|
|
|
2/12/2018
|
+0.80 / +4.94%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
8.28
|
10
|
|
|
2/9/2018
|
-0.30 / -1.82%
|
16.20
|
16.20
|
16.00
|
16.20
|
16.15
|
7.89
|
29,910
|
|
|
2/8/2018
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
8.04
|
0
|
|
|
2/7/2018
|
-0.50 / -2.94%
|
16.20
|
17.70
|
16.20
|
16.50
|
16.26
|
8.04
|
18,630
|
|
|
2/6/2018
|
+0.70 / +4.29%
|
16.10
|
17.00
|
16.00
|
17.00
|
16.08
|
8.28
|
21,140
|
|
|
2/5/2018
|
-0.20 / -1.21%
|
16.40
|
16.40
|
16.10
|
16.30
|
16.15
|
7.94
|
8,110
|
|
|
2/2/2018
|
-0.50 / -2.94%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
8.04
|
1,500
|
|
|
2/1/2018
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
8.28
|
0
|
|
|
1/31/2018
|
+0.50 / +3.03%
|
16.50
|
17.00
|
16.50
|
17.00
|
16.52
|
8.28
|
6,720
|
|
|
1/30/2018
|
-0.20 / -1.20%
|
16.20
|
16.50
|
16.20
|
16.50
|
16.43
|
8.04
|
4,140
|
|
|
1/29/2018
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
8.13
|
0
|
|
|
1/26/2018
|
-0.15 / -0.89%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
8.13
|
200
|
|
|
1/25/2018
|
0.00 / 0.00%
|
18.00
|
18.00
|
16.85
|
16.85
|
16.92
|
8.21
|
4,610
|
|
|
1/22/2018
|
-0.15 / -0.88%
|
17.00
|
17.00
|
16.85
|
16.85
|
16.90
|
8.21
|
55,210
|
|
|
1/19/2018
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
8.28
|
55,200
|
|
|
1/18/2018
|
+0.05 / +0.29%
|
18.00
|
18.00
|
16.50
|
17.00
|
17.38
|
8.28
|
55,040
|
|
|
1/17/2018
|
-0.70 / -3.97%
|
17.10
|
17.10
|
16.55
|
16.95
|
17.00
|
8.26
|
60,060
|
|
|
1/16/2018
|
+1.15 / +6.97%
|
17.65
|
17.65
|
16.55
|
17.65
|
17.60
|
8.60
|
70,000
|
|
|
1/15/2018
|
-0.05 / -0.30%
|
16.40
|
16.50
|
16.40
|
16.50
|
16.45
|
8.04
|
190
|
|
|
1/12/2018
|
+0.15 / +0.91%
|
16.55
|
16.55
|
16.55
|
16.55
|
16.55
|
8.06
|
410
|
|
|
1/11/2018
|
-0.20 / -1.20%
|
16.55
|
16.55
|
16.40
|
16.40
|
16.43
|
7.99
|
7,000
|
|
|
1/10/2018
|
+0.30 / +1.84%
|
16.40
|
16.60
|
16.00
|
16.60
|
16.11
|
8.09
|
2,980
|
|
|
1/9/2018
|
-0.40 / -2.40%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
7.94
|
3,000
|
|
|
1/8/2018
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
8.13
|
0
|
|
|
1/5/2018
|
+0.50 / +3.09%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
8.13
|
100
|
|
|
1/4/2018
|
-0.10 / -0.61%
|
16.30
|
16.30
|
16.20
|
16.20
|
16.27
|
7.89
|
59,240
|
|
|
1/3/2018
|
+0.10 / +0.62%
|
16.40
|
16.40
|
16.20
|
16.30
|
16.38
|
7.94
|
59,030
|
|
|
1/2/2018
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
7.89
|
0
|
|
|
12/29/2017
|
-0.10 / -0.61%
|
16.40
|
16.40
|
16.20
|
16.20
|
16.34
|
7.89
|
6,060
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,145,600
|
6.50
|
0.00%
|
|
|
|
AGG
|
3,202,800
|
21.00
|
2.94%
|
|
|
|
API
|
1,281,400
|
9.40
|
-1.05%
|
|
|
|
ASM
|
3,281,300
|
8.75
|
0.34%
|
|
|
|
BCR
|
7,555,600
|
2.20
|
4.76%
|
|
|
|
BII
|
726,300
|
0.90
|
0.00%
|
|
|
|
BVL
|
25,600
|
19.20
|
-0.52%
|
|
|
|
C21
|
100
|
15.40
|
-10.98%
|
|
|
|
CCI
|
7,900
|
24.05
|
4.11%
|
|
|
|
|
Market Update
Last updated at 3:10:06 PM
|
|
|
|
|