|
|
Closing price on 2/13/2020
|
|
| Open |
16.70 |
| High |
17.10 |
| Low |
16.70 |
| Volume |
16,580 |
| Split-adjusted Price |
11.73 |
|
|
TIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/13/2020
|
+0.10 / +0.60%
|
16.70
|
17.10
|
16.70
|
16.70
|
16.89
|
11.73
|
16,580
|
|
|
2/12/2020
|
+0.20 / +1.22%
|
16.40
|
17.15
|
16.40
|
16.60
|
16.81
|
11.66
|
36,400
|
|
|
2/11/2020
|
0.00 / 0.00%
|
16.50
|
16.60
|
16.30
|
16.40
|
16.43
|
11.52
|
12,840
|
|
|
2/10/2020
|
0.00 / 0.00%
|
16.30
|
17.15
|
15.70
|
16.40
|
16.03
|
11.52
|
9,110
|
|
|
2/7/2020
|
-0.10 / -0.61%
|
16.25
|
16.55
|
16.25
|
16.40
|
16.35
|
11.52
|
4,770
|
|
|
2/6/2020
|
+0.70 / +4.43%
|
15.55
|
16.80
|
15.55
|
16.50
|
16.03
|
11.59
|
52,040
|
|
|
2/5/2020
|
+0.45 / +2.93%
|
15.60
|
15.80
|
15.60
|
15.80
|
15.77
|
11.10
|
7,230
|
|
|
2/4/2020
|
+0.45 / +3.02%
|
15.20
|
15.40
|
15.00
|
15.35
|
15.27
|
10.78
|
54,680
|
|
|
2/3/2020
|
-1.10 / -6.88%
|
16.30
|
16.30
|
14.90
|
14.90
|
15.00
|
10.46
|
124,930
|
|
|
1/31/2020
|
-1.20 / -6.98%
|
17.10
|
17.20
|
16.00
|
16.00
|
16.34
|
11.24
|
44,240
|
|
|
1/30/2020
|
-0.90 / -4.97%
|
18.10
|
18.10
|
17.10
|
17.20
|
17.51
|
12.08
|
37,580
|
|
|
1/22/2020
|
0.00 / 0.00%
|
17.90
|
18.50
|
17.60
|
18.10
|
18.11
|
12.71
|
10,600
|
|
|
1/21/2020
|
+0.10 / +0.56%
|
18.00
|
18.20
|
17.80
|
18.10
|
17.90
|
12.71
|
28,770
|
|
|
1/20/2020
|
-0.15 / -0.83%
|
18.15
|
18.15
|
18.00
|
18.00
|
18.09
|
12.64
|
12,490
|
|
|
1/17/2020
|
-0.10 / -0.55%
|
18.10
|
18.40
|
18.00
|
18.15
|
18.18
|
12.75
|
4,840
|
|
|
1/16/2020
|
+0.05 / +0.27%
|
18.45
|
18.45
|
18.05
|
18.25
|
18.24
|
12.82
|
11,790
|
|
|
1/15/2020
|
+0.30 / +1.68%
|
18.40
|
18.40
|
18.00
|
18.20
|
18.10
|
12.78
|
2,210
|
|
|
1/14/2020
|
0.00 / 0.00%
|
17.90
|
18.50
|
17.80
|
17.90
|
18.04
|
12.57
|
22,060
|
|
|
1/13/2020
|
-0.20 / -1.10%
|
18.10
|
18.20
|
17.85
|
17.90
|
17.96
|
12.57
|
14,090
|
|
|
1/10/2020
|
-0.70 / -3.72%
|
18.80
|
18.80
|
18.00
|
18.10
|
18.27
|
12.71
|
29,070
|
|
|
1/9/2020
|
-0.05 / -0.27%
|
18.85
|
18.90
|
18.50
|
18.80
|
18.73
|
13.20
|
7,850
|
|
|
1/8/2020
|
-0.50 / -2.58%
|
19.10
|
19.15
|
18.30
|
18.85
|
18.70
|
13.24
|
13,050
|
|
|
1/7/2020
|
+0.20 / +1.04%
|
19.20
|
19.35
|
19.00
|
19.35
|
19.19
|
13.59
|
13,030
|
|
|
1/6/2020
|
-0.55 / -2.79%
|
19.10
|
19.90
|
19.10
|
19.15
|
19.40
|
13.45
|
670
|
|
|
1/3/2020
|
-0.30 / -1.50%
|
20.00
|
20.00
|
18.80
|
19.70
|
19.22
|
13.84
|
48,860
|
|
|
1/2/2020
|
-0.10 / -0.50%
|
20.55
|
20.55
|
19.75
|
20.00
|
19.87
|
14.05
|
13,790
|
|
|
12/31/2019
|
-0.25 / -1.23%
|
20.35
|
20.35
|
19.80
|
20.10
|
20.06
|
14.12
|
9,820
|
|
|
12/30/2019
|
+0.15 / +0.74%
|
20.50
|
20.60
|
20.35
|
20.35
|
20.45
|
14.29
|
16,970
|
|
|
12/27/2019
|
+0.35 / +1.64%
|
21.35
|
22.00
|
21.35
|
21.70
|
21.72
|
14.19
|
30,660
|
|
|
12/26/2019
|
+0.35 / +1.67%
|
21.00
|
22.40
|
21.00
|
21.35
|
21.60
|
13.96
|
43,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|