|
|
Closing price on 2/23/2023
|
|
| Open |
16.80 |
| High |
16.85 |
| Low |
16.40 |
| Volume |
61,100 |
| Split-adjusted Price |
14.79 |
|
|
TIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/23/2023
|
0.00 / 0.00%
|
16.80
|
16.85
|
16.40
|
16.85
|
16.57
|
14.79
|
61,100
|
|
|
2/22/2023
|
-0.35 / -2.03%
|
17.05
|
17.10
|
16.80
|
16.85
|
16.96
|
14.79
|
21,800
|
|
|
2/21/2023
|
-0.25 / -1.43%
|
17.50
|
17.50
|
17.20
|
17.20
|
17.37
|
15.10
|
33,500
|
|
|
2/20/2023
|
+0.15 / +0.87%
|
17.40
|
17.50
|
17.00
|
17.45
|
17.34
|
15.32
|
48,400
|
|
|
2/17/2023
|
+0.25 / +1.47%
|
17.10
|
17.30
|
16.85
|
17.30
|
17.05
|
15.19
|
15,700
|
|
|
2/16/2023
|
+0.25 / +1.49%
|
16.95
|
17.10
|
16.80
|
17.05
|
16.94
|
14.97
|
22,700
|
|
|
2/15/2023
|
+0.30 / +1.82%
|
16.50
|
16.80
|
16.20
|
16.80
|
16.61
|
14.75
|
17,300
|
|
|
2/14/2023
|
+0.30 / +1.85%
|
16.20
|
16.75
|
16.10
|
16.50
|
16.27
|
14.48
|
8,400
|
|
|
2/13/2023
|
-0.60 / -3.57%
|
16.80
|
16.80
|
16.00
|
16.20
|
16.41
|
14.22
|
45,400
|
|
|
2/10/2023
|
-0.30 / -1.75%
|
16.85
|
16.95
|
16.70
|
16.80
|
16.80
|
14.75
|
29,600
|
|
|
2/9/2023
|
0.00 / 0.00%
|
16.85
|
17.10
|
16.85
|
17.10
|
16.94
|
15.01
|
24,700
|
|
|
2/8/2023
|
+0.10 / +0.59%
|
17.00
|
17.30
|
16.90
|
17.10
|
17.01
|
15.01
|
49,600
|
|
|
2/7/2023
|
-0.45 / -2.58%
|
17.45
|
17.45
|
17.00
|
17.00
|
17.11
|
14.92
|
46,100
|
|
|
2/6/2023
|
-0.20 / -1.13%
|
17.40
|
17.60
|
17.10
|
17.45
|
17.39
|
15.32
|
36,600
|
|
|
2/3/2023
|
+0.25 / +1.44%
|
17.75
|
17.75
|
17.10
|
17.65
|
17.34
|
15.49
|
77,800
|
|
|
2/2/2023
|
-0.60 / -3.33%
|
17.95
|
17.95
|
17.40
|
17.40
|
17.58
|
15.27
|
74,600
|
|
|
2/1/2023
|
0.00 / 0.00%
|
18.60
|
18.60
|
17.55
|
18.00
|
18.22
|
15.80
|
147,100
|
|
|
1/31/2023
|
+0.20 / +1.12%
|
17.60
|
18.00
|
17.50
|
18.00
|
17.66
|
15.80
|
110,300
|
|
|
1/30/2023
|
-0.20 / -1.11%
|
18.10
|
18.15
|
17.80
|
17.80
|
17.97
|
15.62
|
69,600
|
|
|
1/27/2023
|
-0.10 / -0.55%
|
18.10
|
18.10
|
17.75
|
18.00
|
18.01
|
15.80
|
54,400
|
|
|
1/19/2023
|
0.00 / 0.00%
|
18.00
|
18.10
|
17.80
|
18.10
|
17.94
|
15.89
|
66,500
|
|
|
1/18/2023
|
+0.35 / +1.97%
|
17.80
|
18.10
|
17.70
|
18.10
|
17.86
|
15.89
|
113,600
|
|
|
1/17/2023
|
+0.80 / +4.72%
|
17.00
|
17.80
|
16.90
|
17.75
|
17.48
|
15.58
|
116,700
|
|
|
1/16/2023
|
-0.05 / -0.29%
|
17.00
|
17.05
|
16.85
|
16.95
|
16.94
|
14.88
|
43,700
|
|
|
1/13/2023
|
0.00 / 0.00%
|
16.90
|
17.20
|
16.90
|
17.00
|
17.03
|
14.92
|
37,300
|
|
|
1/12/2023
|
+0.10 / +0.59%
|
17.00
|
17.00
|
16.80
|
17.00
|
16.88
|
14.92
|
8,400
|
|
|
1/11/2023
|
+0.15 / +0.90%
|
16.75
|
17.10
|
16.75
|
16.90
|
16.91
|
14.83
|
48,300
|
|
|
1/10/2023
|
-0.20 / -1.18%
|
16.85
|
16.85
|
16.55
|
16.75
|
16.75
|
14.70
|
54,000
|
|
|
1/9/2023
|
-0.05 / -0.29%
|
17.40
|
17.40
|
16.75
|
16.95
|
16.94
|
14.88
|
57,800
|
|
|
1/6/2023
|
-0.30 / -1.73%
|
17.30
|
17.40
|
16.80
|
17.00
|
17.11
|
14.92
|
98,700
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,779,000
|
7.50
|
1.35%
|
|
|
|
AGG
|
472,300
|
15.80
|
-1.56%
|
|
|
|
API
|
603,000
|
7.90
|
-3.66%
|
|
|
|
ASM
|
450,700
|
8.75
|
-1.13%
|
|
|
|
BCR
|
1,032,800
|
4.70
|
-4.08%
|
|
|
|
BII
|
536,200
|
0.70
|
16.67%
|
|
|
|
BVL
|
8,600
|
9.30
|
-2.11%
|
|
|
|
C21
|
0
|
16.70
|
0.00%
|
|
|
|
CCI
|
8,500
|
22.90
|
5.77%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|