|
|
Closing price on 3/22/2018
|
|
| Open |
16.00 |
| High |
16.00 |
| Low |
16.00 |
| Volume |
1,000 |
| Split-adjusted Price |
8.30 |
|
|
TIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/22/2018
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
8.30
|
1,000
|
|
|
3/21/2018
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
8.30
|
0
|
|
|
3/20/2018
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
8.30
|
0
|
|
|
3/19/2018
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
8.30
|
0
|
|
|
3/16/2018
|
+0.70 / +4.58%
|
15.30
|
16.00
|
15.30
|
16.00
|
15.65
|
8.30
|
1,230
|
|
|
3/15/2018
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
7.93
|
0
|
|
|
3/14/2018
|
-0.20 / -1.29%
|
15.50
|
15.50
|
15.30
|
15.30
|
15.41
|
7.93
|
5,190
|
|
|
3/13/2018
|
+0.15 / +0.98%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
8.04
|
410
|
|
|
3/12/2018
|
0.00 / 0.00%
|
15.30
|
15.35
|
15.30
|
15.35
|
15.33
|
7.96
|
1,980
|
|
|
3/9/2018
|
+0.05 / +0.33%
|
15.35
|
15.35
|
15.35
|
15.35
|
15.35
|
7.96
|
100
|
|
|
3/8/2018
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.30
|
15.30
|
15.33
|
7.93
|
3,000
|
|
|
3/7/2018
|
-0.10 / -0.65%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
7.93
|
6,340
|
|
|
3/6/2018
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
7.98
|
1,060
|
|
|
3/5/2018
|
-0.20 / -1.28%
|
15.60
|
15.60
|
15.40
|
15.40
|
15.42
|
7.98
|
21,400
|
|
|
3/2/2018
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.50
|
15.60
|
15.58
|
8.09
|
530
|
|
|
3/1/2018
|
-0.50 / -3.11%
|
15.50
|
15.60
|
15.50
|
15.60
|
15.51
|
8.09
|
2,450
|
|
|
2/28/2018
|
+0.20 / +1.26%
|
15.80
|
16.10
|
15.60
|
16.10
|
15.90
|
8.35
|
9,940
|
|
|
2/27/2018
|
-0.60 / -3.64%
|
16.30
|
16.30
|
15.90
|
15.90
|
15.93
|
8.24
|
6,780
|
|
|
2/26/2018
|
-0.20 / -1.20%
|
16.70
|
16.90
|
16.50
|
16.50
|
16.73
|
8.04
|
12,790
|
|
|
2/23/2018
|
+0.15 / +0.91%
|
16.50
|
16.70
|
16.50
|
16.70
|
16.59
|
8.13
|
6,390
|
|
|
2/22/2018
|
+0.25 / +1.53%
|
16.70
|
16.70
|
16.55
|
16.55
|
16.67
|
8.06
|
6,540
|
|
|
2/21/2018
|
-0.50 / -2.98%
|
16.50
|
16.60
|
16.30
|
16.30
|
16.56
|
7.94
|
15,280
|
|
|
2/13/2018
|
-0.20 / -1.18%
|
16.80
|
16.80
|
16.70
|
16.80
|
16.72
|
8.18
|
3,230
|
|
|
2/12/2018
|
+0.80 / +4.94%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
8.28
|
10
|
|
|
2/9/2018
|
-0.30 / -1.82%
|
16.20
|
16.20
|
16.00
|
16.20
|
16.15
|
7.89
|
29,910
|
|
|
2/8/2018
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
8.04
|
0
|
|
|
2/7/2018
|
-0.50 / -2.94%
|
16.20
|
17.70
|
16.20
|
16.50
|
16.26
|
8.04
|
18,630
|
|
|
2/6/2018
|
+0.70 / +4.29%
|
16.10
|
17.00
|
16.00
|
17.00
|
16.08
|
8.28
|
21,140
|
|
|
2/5/2018
|
-0.20 / -1.21%
|
16.40
|
16.40
|
16.10
|
16.30
|
16.15
|
7.94
|
8,110
|
|
|
2/2/2018
|
-0.50 / -2.94%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
8.04
|
1,500
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,145,600
|
6.50
|
0.00%
|
|
|
|
AGG
|
3,202,800
|
21.00
|
2.94%
|
|
|
|
API
|
1,281,400
|
9.40
|
-1.05%
|
|
|
|
ASM
|
3,281,300
|
8.75
|
0.34%
|
|
|
|
BCR
|
7,555,600
|
2.20
|
4.76%
|
|
|
|
BII
|
726,300
|
0.90
|
0.00%
|
|
|
|
BVL
|
25,600
|
19.20
|
-0.52%
|
|
|
|
C21
|
100
|
15.40
|
-10.98%
|
|
|
|
CCI
|
7,900
|
24.05
|
4.11%
|
|
|
|
|
Market Update
Last updated at 3:10:06 PM
|
|
|
|
|