|
|
Closing price on 2/20/2025
|
|
| Open |
22.60 |
| High |
22.70 |
| Low |
22.30 |
| Volume |
163,300 |
| Split-adjusted Price |
22.30 |
|
|
TIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/20/2025
|
-0.25 / -1.11%
|
22.60
|
22.70
|
22.30
|
22.30
|
22.45
|
22.30
|
163,300
|
|
|
2/19/2025
|
+0.40 / +1.81%
|
22.35
|
22.55
|
22.15
|
22.55
|
22.34
|
22.55
|
324,700
|
|
|
2/18/2025
|
-0.15 / -0.67%
|
22.05
|
22.70
|
22.05
|
22.15
|
22.37
|
22.15
|
272,900
|
|
|
2/17/2025
|
+0.30 / +1.36%
|
22.30
|
22.35
|
22.00
|
22.30
|
22.22
|
22.30
|
259,800
|
|
|
2/14/2025
|
+1.00 / +4.76%
|
21.00
|
22.15
|
21.00
|
22.00
|
21.64
|
22.00
|
490,200
|
|
|
2/13/2025
|
+0.10 / +0.48%
|
20.90
|
21.10
|
20.85
|
21.00
|
20.94
|
21.00
|
63,900
|
|
|
2/12/2025
|
0.00 / 0.00%
|
20.90
|
21.10
|
20.90
|
20.90
|
20.99
|
20.90
|
91,000
|
|
|
2/11/2025
|
0.00 / 0.00%
|
20.95
|
21.00
|
20.90
|
20.90
|
20.91
|
20.90
|
41,200
|
|
|
2/10/2025
|
-0.15 / -0.71%
|
21.00
|
21.10
|
20.90
|
20.90
|
20.98
|
20.90
|
136,800
|
|
|
2/7/2025
|
-0.15 / -0.71%
|
21.20
|
21.30
|
21.05
|
21.05
|
21.18
|
21.05
|
166,100
|
|
|
2/6/2025
|
-0.05 / -0.24%
|
21.25
|
21.35
|
21.20
|
21.20
|
21.24
|
21.20
|
109,900
|
|
|
2/5/2025
|
+0.05 / +0.24%
|
21.25
|
21.35
|
21.15
|
21.25
|
21.25
|
21.25
|
94,400
|
|
|
2/4/2025
|
+0.20 / +0.95%
|
21.10
|
21.25
|
21.00
|
21.20
|
21.14
|
21.20
|
154,900
|
|
|
2/3/2025
|
+0.10 / +0.48%
|
21.00
|
21.10
|
20.85
|
21.00
|
20.91
|
21.00
|
73,500
|
|
|
1/24/2025
|
+0.40 / +1.95%
|
20.60
|
20.95
|
20.55
|
20.90
|
20.87
|
20.90
|
86,600
|
|
|
1/23/2025
|
+0.05 / +0.24%
|
20.50
|
20.75
|
20.45
|
20.50
|
20.59
|
20.50
|
74,500
|
|
|
1/22/2025
|
-0.20 / -0.97%
|
20.65
|
20.70
|
20.45
|
20.45
|
20.54
|
20.45
|
120,000
|
|
|
1/21/2025
|
-0.10 / -0.48%
|
20.75
|
20.80
|
20.65
|
20.65
|
20.71
|
20.65
|
86,200
|
|
|
1/20/2025
|
-0.05 / -0.24%
|
20.95
|
20.95
|
20.75
|
20.75
|
20.78
|
20.75
|
22,100
|
|
|
1/17/2025
|
+0.05 / +0.24%
|
20.75
|
20.95
|
20.75
|
20.80
|
20.78
|
20.80
|
179,000
|
|
|
1/16/2025
|
+0.05 / +0.24%
|
20.75
|
20.85
|
20.60
|
20.75
|
20.68
|
20.75
|
88,400
|
|
|
1/15/2025
|
0.00 / 0.00%
|
20.75
|
20.75
|
20.55
|
20.70
|
20.69
|
20.70
|
29,700
|
|
|
1/14/2025
|
-0.20 / -0.96%
|
20.80
|
21.00
|
20.45
|
20.70
|
20.57
|
20.70
|
86,500
|
|
|
1/13/2025
|
-0.10 / -0.48%
|
21.00
|
21.00
|
20.40
|
20.90
|
20.66
|
20.90
|
71,100
|
|
|
1/10/2025
|
-0.15 / -0.71%
|
21.15
|
21.25
|
21.00
|
21.00
|
21.07
|
21.00
|
46,400
|
|
|
1/9/2025
|
-0.25 / -1.17%
|
21.50
|
21.50
|
21.15
|
21.15
|
21.20
|
21.15
|
29,800
|
|
|
1/8/2025
|
+0.20 / +0.94%
|
21.20
|
21.40
|
21.05
|
21.40
|
21.14
|
21.40
|
83,900
|
|
|
1/7/2025
|
+0.15 / +0.71%
|
21.05
|
21.35
|
21.05
|
21.20
|
21.20
|
21.20
|
143,400
|
|
|
1/6/2025
|
-0.25 / -1.17%
|
21.30
|
21.30
|
21.05
|
21.05
|
21.21
|
21.05
|
131,500
|
|
|
1/3/2025
|
-0.10 / -0.47%
|
21.40
|
21.40
|
21.15
|
21.30
|
21.20
|
21.30
|
58,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|