|
Closing price on 2/20/2020
|
|
Open |
18.90 |
High |
19.60 |
Low |
18.90 |
Volume |
66,550 |
Split-adjusted Price |
14.45 |
|
|
TIP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/20/2020
|
+0.90 / +4.86%
|
18.90
|
19.60
|
18.90
|
19.40
|
19.23
|
14.45
|
66,550
|
|
2/19/2020
|
+1.20 / +6.94%
|
17.30
|
18.50
|
17.30
|
18.50
|
18.18
|
13.78
|
80,350
|
|
2/18/2020
|
+0.20 / +1.17%
|
17.40
|
18.00
|
17.30
|
17.30
|
17.57
|
12.88
|
24,980
|
|
2/17/2020
|
+0.40 / +2.40%
|
16.60
|
17.10
|
16.60
|
17.10
|
16.85
|
12.74
|
27,590
|
|
2/14/2020
|
0.00 / 0.00%
|
16.70
|
17.00
|
16.55
|
16.70
|
16.87
|
12.44
|
23,060
|
|
2/13/2020
|
+0.10 / +0.60%
|
16.70
|
17.10
|
16.70
|
16.70
|
16.89
|
12.44
|
16,580
|
|
2/12/2020
|
+0.20 / +1.22%
|
16.40
|
17.15
|
16.40
|
16.60
|
16.81
|
12.36
|
36,400
|
|
2/11/2020
|
0.00 / 0.00%
|
16.50
|
16.60
|
16.30
|
16.40
|
16.43
|
12.21
|
12,840
|
|
2/10/2020
|
0.00 / 0.00%
|
16.30
|
17.15
|
15.70
|
16.40
|
16.03
|
12.21
|
9,110
|
|
2/7/2020
|
-0.10 / -0.61%
|
16.25
|
16.55
|
16.25
|
16.40
|
16.35
|
12.21
|
4,770
|
|
2/6/2020
|
+0.70 / +4.43%
|
15.55
|
16.80
|
15.55
|
16.50
|
16.03
|
12.29
|
52,040
|
|
2/5/2020
|
+0.45 / +2.93%
|
15.60
|
15.80
|
15.60
|
15.80
|
15.77
|
11.77
|
7,230
|
|
2/4/2020
|
+0.45 / +3.02%
|
15.20
|
15.40
|
15.00
|
15.35
|
15.27
|
11.43
|
54,680
|
|
2/3/2020
|
-1.10 / -6.88%
|
16.30
|
16.30
|
14.90
|
14.90
|
15.00
|
11.10
|
124,930
|
|
1/31/2020
|
-1.20 / -6.98%
|
17.10
|
17.20
|
16.00
|
16.00
|
16.34
|
11.92
|
44,240
|
|
1/30/2020
|
-0.90 / -4.97%
|
18.10
|
18.10
|
17.10
|
17.20
|
17.51
|
12.81
|
37,580
|
|
1/22/2020
|
0.00 / 0.00%
|
17.90
|
18.50
|
17.60
|
18.10
|
18.11
|
13.48
|
10,600
|
|
1/21/2020
|
+0.10 / +0.56%
|
18.00
|
18.20
|
17.80
|
18.10
|
17.90
|
13.48
|
28,770
|
|
1/20/2020
|
-0.15 / -0.83%
|
18.15
|
18.15
|
18.00
|
18.00
|
18.09
|
13.41
|
12,490
|
|
1/17/2020
|
-0.10 / -0.55%
|
18.10
|
18.40
|
18.00
|
18.15
|
18.18
|
13.52
|
4,840
|
|
1/16/2020
|
+0.05 / +0.27%
|
18.45
|
18.45
|
18.05
|
18.25
|
18.24
|
13.59
|
11,790
|
|
1/15/2020
|
+0.30 / +1.68%
|
18.40
|
18.40
|
18.00
|
18.20
|
18.10
|
13.56
|
2,210
|
|
1/14/2020
|
0.00 / 0.00%
|
17.90
|
18.50
|
17.80
|
17.90
|
18.04
|
13.33
|
22,060
|
|
1/13/2020
|
-0.20 / -1.10%
|
18.10
|
18.20
|
17.85
|
17.90
|
17.96
|
13.33
|
14,090
|
|
1/10/2020
|
-0.70 / -3.72%
|
18.80
|
18.80
|
18.00
|
18.10
|
18.27
|
13.48
|
29,070
|
|
1/9/2020
|
-0.05 / -0.27%
|
18.85
|
18.90
|
18.50
|
18.80
|
18.73
|
14.00
|
7,850
|
|
1/8/2020
|
-0.50 / -2.58%
|
19.10
|
19.15
|
18.30
|
18.85
|
18.70
|
14.04
|
13,050
|
|
1/7/2020
|
+0.20 / +1.04%
|
19.20
|
19.35
|
19.00
|
19.35
|
19.19
|
14.41
|
13,030
|
|
1/6/2020
|
-0.55 / -2.79%
|
19.10
|
19.90
|
19.10
|
19.15
|
19.40
|
14.26
|
670
|
|
1/3/2020
|
-0.30 / -1.50%
|
20.00
|
20.00
|
18.80
|
19.70
|
19.22
|
14.67
|
48,860
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
856,800
|
6.30
|
-1.56%
|
|
|
AGG
|
412,600
|
16.70
|
-0.60%
|
|
|
API
|
1,502,900
|
8.80
|
2.33%
|
|
|
ASM
|
1,599,900
|
9.40
|
0.97%
|
|
|
BCR
|
1,772,500
|
5.50
|
1.85%
|
|
|
BII
|
634,500
|
0.90
|
12.50%
|
|
|
BVL
|
1,100
|
10.50
|
-1.87%
|
|
|
C21
|
100
|
16.90
|
4.97%
|
|
|
CCI
|
500
|
21.40
|
-0.47%
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|