|
|
Closing price on 2/20/2024
|
|
| Open |
24.90 |
| High |
25.30 |
| Low |
24.70 |
| Volume |
1,052,700 |
| Split-adjusted Price |
23.52 |
|
|
TIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/20/2024
|
+0.55 / +2.23%
|
24.90
|
25.30
|
24.70
|
25.25
|
25.00
|
23.52
|
1,052,700
|
|
|
2/19/2024
|
-0.20 / -0.80%
|
25.10
|
25.10
|
24.55
|
24.70
|
24.71
|
23.01
|
417,500
|
|
|
2/16/2024
|
+0.25 / +1.01%
|
24.90
|
25.40
|
24.60
|
24.90
|
24.96
|
23.20
|
488,000
|
|
|
2/15/2024
|
-0.35 / -1.40%
|
25.30
|
25.30
|
24.65
|
24.65
|
24.93
|
22.96
|
407,300
|
|
|
2/7/2024
|
+0.05 / +0.20%
|
24.85
|
25.10
|
24.60
|
25.00
|
24.78
|
23.29
|
728,000
|
|
|
2/6/2024
|
+0.05 / +0.20%
|
25.00
|
25.15
|
24.75
|
24.95
|
24.92
|
23.24
|
721,100
|
|
|
2/5/2024
|
-0.15 / -0.60%
|
25.15
|
25.30
|
24.80
|
24.90
|
24.98
|
23.20
|
494,500
|
|
|
2/2/2024
|
-0.75 / -2.91%
|
26.20
|
26.20
|
25.00
|
25.05
|
25.27
|
23.34
|
1,045,500
|
|
|
2/1/2024
|
+0.70 / +2.79%
|
25.00
|
25.90
|
24.70
|
25.80
|
25.50
|
24.03
|
1,373,800
|
|
|
1/31/2024
|
-0.65 / -2.52%
|
25.75
|
25.75
|
24.55
|
25.10
|
25.11
|
23.38
|
1,027,300
|
|
|
1/30/2024
|
+0.35 / +1.38%
|
25.60
|
25.90
|
25.25
|
25.75
|
25.53
|
23.99
|
822,000
|
|
|
1/29/2024
|
+0.20 / +0.79%
|
25.60
|
25.60
|
25.15
|
25.40
|
25.30
|
23.66
|
613,000
|
|
|
1/26/2024
|
+0.45 / +1.82%
|
24.75
|
25.40
|
24.60
|
25.20
|
24.93
|
23.48
|
1,001,000
|
|
|
1/25/2024
|
-0.20 / -0.80%
|
24.95
|
25.25
|
24.50
|
24.75
|
24.86
|
23.06
|
761,900
|
|
|
1/24/2024
|
+0.35 / +1.42%
|
25.05
|
25.20
|
24.65
|
24.95
|
24.92
|
23.24
|
949,900
|
|
|
1/23/2024
|
+0.80 / +3.36%
|
23.90
|
24.65
|
23.80
|
24.60
|
24.22
|
22.92
|
1,616,000
|
|
|
1/22/2024
|
0.00 / 0.00%
|
24.00
|
24.20
|
23.50
|
23.80
|
23.80
|
22.17
|
1,278,000
|
|
|
1/19/2024
|
+0.35 / +1.49%
|
23.80
|
24.20
|
23.45
|
23.80
|
23.77
|
22.17
|
875,100
|
|
|
1/18/2024
|
+0.65 / +2.85%
|
23.10
|
23.70
|
22.80
|
23.45
|
23.36
|
21.84
|
1,275,600
|
|
|
1/17/2024
|
0.00 / 0.00%
|
22.60
|
23.05
|
22.60
|
22.80
|
22.80
|
21.24
|
90,400
|
|
|
1/16/2024
|
+0.40 / +1.79%
|
22.40
|
22.80
|
22.00
|
22.80
|
22.30
|
21.24
|
139,000
|
|
|
1/15/2024
|
-0.20 / -0.88%
|
23.00
|
23.20
|
22.40
|
22.40
|
22.69
|
20.87
|
169,600
|
|
|
1/12/2024
|
-1.25 / -5.24%
|
23.65
|
23.65
|
22.55
|
22.60
|
23.19
|
21.05
|
630,700
|
|
|
1/11/2024
|
-0.10 / -0.42%
|
24.10
|
24.10
|
23.80
|
23.85
|
23.90
|
22.22
|
78,900
|
|
|
1/10/2024
|
-0.40 / -1.64%
|
24.40
|
24.40
|
23.85
|
23.95
|
24.08
|
22.31
|
207,500
|
|
|
1/9/2024
|
+0.65 / +2.74%
|
23.80
|
24.40
|
23.60
|
24.35
|
24.07
|
22.68
|
435,700
|
|
|
1/8/2024
|
-0.15 / -0.63%
|
23.80
|
23.90
|
23.65
|
23.70
|
23.77
|
22.08
|
155,600
|
|
|
1/5/2024
|
-0.15 / -0.63%
|
24.00
|
24.25
|
23.75
|
23.85
|
23.98
|
22.22
|
170,000
|
|
|
1/4/2024
|
+0.35 / +1.48%
|
23.75
|
24.00
|
23.65
|
24.00
|
23.77
|
22.36
|
250,200
|
|
|
1/3/2024
|
+0.10 / +0.42%
|
23.55
|
23.75
|
23.40
|
23.65
|
23.66
|
22.03
|
196,200
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
2,543,800
|
7.90
|
2.60%
|
|
|
|
AGG
|
376,400
|
15.95
|
1.27%
|
|
|
|
API
|
1,492,100
|
8.40
|
5.00%
|
|
|
|
ASM
|
243,300
|
8.60
|
-0.35%
|
|
|
|
BCR
|
4,361,700
|
4.70
|
0.00%
|
|
|
|
BII
|
0
|
0.60
|
0.00%
|
|
|
|
BVL
|
1,700
|
9.60
|
0.00%
|
|
|
|
C21
|
0
|
16.70
|
0.00%
|
|
|
|
CCI
|
2,400
|
22.50
|
-3.85%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|