|
|
Closing price on 2/29/2024
|
|
| Open |
27.60 |
| High |
28.00 |
| Low |
26.70 |
| Volume |
1,107,500 |
| Split-adjusted Price |
27.15 |
|
|
TIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/29/2024
|
-0.45 / -1.63%
|
27.60
|
28.00
|
26.70
|
27.15
|
27.15
|
27.15
|
1,107,500
|
|
|
2/28/2024
|
-0.70 / -2.47%
|
28.30
|
28.50
|
27.40
|
27.60
|
27.77
|
27.60
|
1,068,300
|
|
|
2/27/2024
|
+1.05 / +3.85%
|
27.40
|
28.45
|
27.10
|
28.30
|
27.82
|
28.30
|
1,075,300
|
|
|
2/26/2024
|
+0.65 / +2.44%
|
26.65
|
27.60
|
26.65
|
27.25
|
27.23
|
27.25
|
1,339,800
|
|
|
2/23/2024
|
-1.00 / -3.62%
|
27.75
|
27.85
|
26.60
|
26.60
|
27.25
|
26.60
|
1,632,100
|
|
|
2/22/2024
|
+0.60 / +2.22%
|
27.55
|
28.20
|
27.35
|
27.60
|
27.68
|
27.60
|
1,302,400
|
|
|
2/21/2024
|
+1.75 / +6.93%
|
25.40
|
27.00
|
25.35
|
27.00
|
26.63
|
27.00
|
4,016,000
|
|
|
2/20/2024
|
+0.55 / +2.23%
|
24.90
|
25.30
|
24.70
|
25.25
|
25.00
|
25.25
|
1,052,700
|
|
|
2/19/2024
|
-0.20 / -0.80%
|
25.10
|
25.10
|
24.55
|
24.70
|
24.71
|
24.70
|
417,500
|
|
|
2/16/2024
|
+0.25 / +1.01%
|
24.90
|
25.40
|
24.60
|
24.90
|
24.96
|
24.90
|
488,000
|
|
|
2/15/2024
|
-0.35 / -1.40%
|
25.30
|
25.30
|
24.65
|
24.65
|
24.93
|
24.65
|
407,300
|
|
|
2/7/2024
|
+0.05 / +0.20%
|
24.85
|
25.10
|
24.60
|
25.00
|
24.78
|
25.00
|
728,000
|
|
|
2/6/2024
|
+0.05 / +0.20%
|
25.00
|
25.15
|
24.75
|
24.95
|
24.92
|
24.95
|
721,100
|
|
|
2/5/2024
|
-0.15 / -0.60%
|
25.15
|
25.30
|
24.80
|
24.90
|
24.98
|
24.90
|
494,500
|
|
|
2/2/2024
|
-0.75 / -2.91%
|
26.20
|
26.20
|
25.00
|
25.05
|
25.27
|
25.05
|
1,045,500
|
|
|
2/1/2024
|
+0.70 / +2.79%
|
25.00
|
25.90
|
24.70
|
25.80
|
25.50
|
25.80
|
1,373,800
|
|
|
1/31/2024
|
-0.65 / -2.52%
|
25.75
|
25.75
|
24.55
|
25.10
|
25.11
|
25.10
|
1,027,300
|
|
|
1/30/2024
|
+0.35 / +1.38%
|
25.60
|
25.90
|
25.25
|
25.75
|
25.53
|
25.75
|
822,000
|
|
|
1/29/2024
|
+0.20 / +0.79%
|
25.60
|
25.60
|
25.15
|
25.40
|
25.30
|
25.40
|
613,000
|
|
|
1/26/2024
|
+0.45 / +1.82%
|
24.75
|
25.40
|
24.60
|
25.20
|
24.93
|
25.20
|
1,001,000
|
|
|
1/25/2024
|
-0.20 / -0.80%
|
24.95
|
25.25
|
24.50
|
24.75
|
24.86
|
24.75
|
761,900
|
|
|
1/24/2024
|
+0.35 / +1.42%
|
25.05
|
25.20
|
24.65
|
24.95
|
24.92
|
24.95
|
949,900
|
|
|
1/23/2024
|
+0.80 / +3.36%
|
23.90
|
24.65
|
23.80
|
24.60
|
24.22
|
24.60
|
1,616,000
|
|
|
1/22/2024
|
0.00 / 0.00%
|
24.00
|
24.20
|
23.50
|
23.80
|
23.80
|
23.80
|
1,278,000
|
|
|
1/19/2024
|
+0.35 / +1.49%
|
23.80
|
24.20
|
23.45
|
23.80
|
23.77
|
23.80
|
875,100
|
|
|
1/18/2024
|
+0.65 / +2.85%
|
23.10
|
23.70
|
22.80
|
23.45
|
23.36
|
23.45
|
1,275,600
|
|
|
1/17/2024
|
0.00 / 0.00%
|
22.60
|
23.05
|
22.60
|
22.80
|
22.80
|
22.80
|
90,400
|
|
|
1/16/2024
|
+0.40 / +1.79%
|
22.40
|
22.80
|
22.00
|
22.80
|
22.30
|
22.80
|
139,000
|
|
|
1/15/2024
|
-0.20 / -0.88%
|
23.00
|
23.20
|
22.40
|
22.40
|
22.69
|
22.40
|
169,600
|
|
|
1/12/2024
|
-1.25 / -5.24%
|
23.65
|
23.65
|
22.55
|
22.60
|
23.19
|
22.60
|
630,700
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
4,398,300
|
6.60
|
-2.94%
|
|
|
|
AGG
|
2,096,400
|
24.30
|
1.04%
|
|
|
|
API
|
502,400
|
4.30
|
-4.44%
|
|
|
|
ASM
|
2,157,000
|
11.65
|
-0.85%
|
|
|
|
BCR
|
1,829,700
|
5.90
|
-1.67%
|
|
|
|
BII
|
326,500
|
0.90
|
12.50%
|
|
|
|
BVL
|
0
|
10.90
|
0.00%
|
|
|
|
C21
|
0
|
14.40
|
0.00%
|
|
|
|
CCI
|
400
|
21.80
|
6.34%
|
|
|
|
|
Market Update
Last updated at 3:04:57 PM
|
|
|
|
|