|
|
Closing price on 3/12/2025
|
|
| Open |
22.90 |
| High |
22.90 |
| Low |
22.55 |
| Volume |
146,600 |
| Split-adjusted Price |
21.01 |
|
|
TIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/12/2025
|
-0.05 / -0.22%
|
22.90
|
22.90
|
22.55
|
22.70
|
22.68
|
21.01
|
146,600
|
|
|
3/11/2025
|
+0.10 / +0.44%
|
22.55
|
22.85
|
22.45
|
22.75
|
22.64
|
21.06
|
208,500
|
|
|
3/10/2025
|
+0.20 / +0.89%
|
22.45
|
22.95
|
22.45
|
22.65
|
22.68
|
20.97
|
457,300
|
|
|
3/7/2025
|
0.00 / 0.00%
|
22.60
|
22.85
|
22.45
|
22.45
|
22.66
|
20.78
|
270,400
|
|
|
3/6/2025
|
+0.10 / +0.45%
|
22.70
|
22.70
|
22.35
|
22.45
|
22.43
|
20.78
|
107,500
|
|
|
3/5/2025
|
-0.10 / -0.45%
|
22.70
|
22.70
|
22.35
|
22.35
|
22.44
|
20.69
|
160,500
|
|
|
3/4/2025
|
-0.25 / -1.10%
|
22.45
|
22.70
|
22.20
|
22.45
|
22.40
|
20.78
|
347,300
|
|
|
3/3/2025
|
-0.10 / -0.44%
|
22.80
|
22.90
|
22.45
|
22.70
|
22.70
|
21.01
|
180,000
|
|
|
2/28/2025
|
-0.45 / -1.94%
|
23.30
|
23.35
|
22.75
|
22.80
|
22.95
|
21.11
|
228,700
|
|
|
2/27/2025
|
+0.80 / +3.56%
|
22.65
|
23.35
|
22.60
|
23.25
|
22.97
|
21.52
|
641,000
|
|
|
2/26/2025
|
+0.15 / +0.67%
|
22.25
|
22.75
|
22.20
|
22.45
|
22.56
|
20.78
|
570,700
|
|
|
2/25/2025
|
-0.15 / -0.67%
|
22.50
|
22.50
|
22.20
|
22.30
|
22.35
|
20.64
|
195,100
|
|
|
2/24/2025
|
+0.10 / +0.45%
|
22.70
|
22.70
|
22.25
|
22.45
|
22.36
|
20.78
|
135,000
|
|
|
2/21/2025
|
+0.05 / +0.22%
|
22.30
|
22.60
|
22.20
|
22.35
|
22.45
|
20.69
|
241,400
|
|
|
2/20/2025
|
-0.25 / -1.11%
|
22.60
|
22.70
|
22.30
|
22.30
|
22.45
|
20.64
|
163,300
|
|
|
2/19/2025
|
+0.40 / +1.81%
|
22.35
|
22.55
|
22.15
|
22.55
|
22.34
|
20.88
|
324,700
|
|
|
2/18/2025
|
-0.15 / -0.67%
|
22.05
|
22.70
|
22.05
|
22.15
|
22.37
|
20.51
|
272,900
|
|
|
2/17/2025
|
+0.30 / +1.36%
|
22.30
|
22.35
|
22.00
|
22.30
|
22.22
|
20.64
|
259,800
|
|
|
2/14/2025
|
+1.00 / +4.76%
|
21.00
|
22.15
|
21.00
|
22.00
|
21.64
|
20.37
|
490,200
|
|
|
2/13/2025
|
+0.10 / +0.48%
|
20.90
|
21.10
|
20.85
|
21.00
|
20.94
|
19.44
|
63,900
|
|
|
2/12/2025
|
0.00 / 0.00%
|
20.90
|
21.10
|
20.90
|
20.90
|
20.99
|
19.35
|
91,000
|
|
|
2/11/2025
|
0.00 / 0.00%
|
20.95
|
21.00
|
20.90
|
20.90
|
20.91
|
19.35
|
41,200
|
|
|
2/10/2025
|
-0.15 / -0.71%
|
21.00
|
21.10
|
20.90
|
20.90
|
20.98
|
19.35
|
136,800
|
|
|
2/7/2025
|
-0.15 / -0.71%
|
21.20
|
21.30
|
21.05
|
21.05
|
21.18
|
19.49
|
166,100
|
|
|
2/6/2025
|
-0.05 / -0.24%
|
21.25
|
21.35
|
21.20
|
21.20
|
21.24
|
19.63
|
109,900
|
|
|
2/5/2025
|
+0.05 / +0.24%
|
21.25
|
21.35
|
21.15
|
21.25
|
21.25
|
19.67
|
94,400
|
|
|
2/4/2025
|
+0.20 / +0.95%
|
21.10
|
21.25
|
21.00
|
21.20
|
21.14
|
19.63
|
154,900
|
|
|
2/3/2025
|
+0.10 / +0.48%
|
21.00
|
21.10
|
20.85
|
21.00
|
20.91
|
19.44
|
73,500
|
|
|
1/24/2025
|
+0.40 / +1.95%
|
20.60
|
20.95
|
20.55
|
20.90
|
20.87
|
19.35
|
86,600
|
|
|
1/23/2025
|
+0.05 / +0.24%
|
20.50
|
20.75
|
20.45
|
20.50
|
20.59
|
18.98
|
74,500
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
368,500
|
6.00
|
0.00%
|
|
|
|
AGG
|
1,177,700
|
19.85
|
-2.46%
|
|
|
|
API
|
761,400
|
9.00
|
-5.26%
|
|
|
|
ASM
|
2,287,100
|
8.45
|
0.96%
|
|
|
|
BCR
|
3,184,400
|
1.90
|
-5.00%
|
|
|
|
BII
|
221,900
|
0.80
|
0.00%
|
|
|
|
BVL
|
11,400
|
18.10
|
-0.55%
|
|
|
|
C21
|
9,900
|
17.40
|
14.47%
|
|
|
|
CCI
|
0
|
27.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:06 PM
|
|
|
|
|