|
Closing price on 3/26/2024
|
|
Open |
26.25 |
High |
27.15 |
Low |
26.20 |
Volume |
781,200 |
Split-adjusted Price |
25.25 |
|
|
TIP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/26/2024
|
+0.85 / +3.24%
|
26.25
|
27.15
|
26.20
|
27.10
|
26.70
|
25.25
|
781,200
|
|
3/25/2024
|
-0.55 / -2.05%
|
26.85
|
26.90
|
26.20
|
26.25
|
26.48
|
24.45
|
681,300
|
|
3/22/2024
|
+0.60 / +2.29%
|
26.30
|
27.15
|
26.30
|
26.80
|
26.76
|
24.97
|
1,253,100
|
|
3/21/2024
|
-0.10 / -0.38%
|
26.70
|
26.70
|
26.20
|
26.20
|
26.32
|
24.41
|
1,129,100
|
|
3/20/2024
|
+0.35 / +1.35%
|
25.95
|
26.40
|
25.70
|
26.30
|
26.00
|
24.50
|
509,200
|
|
3/19/2024
|
-0.20 / -0.76%
|
26.25
|
26.40
|
25.75
|
25.95
|
26.02
|
24.17
|
797,700
|
|
3/18/2024
|
-1.95 / -6.94%
|
28.25
|
28.45
|
26.15
|
26.15
|
26.46
|
24.36
|
2,730,500
|
|
3/15/2024
|
+0.30 / +1.08%
|
27.80
|
28.15
|
27.30
|
28.10
|
27.68
|
26.18
|
910,800
|
|
3/14/2024
|
-0.35 / -1.24%
|
28.20
|
29.15
|
27.50
|
27.80
|
28.37
|
25.90
|
1,360,400
|
|
3/13/2024
|
+0.35 / +1.26%
|
28.20
|
28.60
|
27.95
|
28.15
|
28.16
|
26.22
|
1,014,900
|
|
3/12/2024
|
+1.00 / +3.73%
|
26.80
|
28.20
|
26.60
|
27.80
|
27.44
|
25.90
|
981,400
|
|
3/11/2024
|
-0.60 / -2.19%
|
27.50
|
27.95
|
26.80
|
26.80
|
27.36
|
24.97
|
710,100
|
|
3/8/2024
|
-0.55 / -1.97%
|
28.15
|
28.40
|
27.25
|
27.40
|
27.61
|
25.52
|
1,129,200
|
|
3/7/2024
|
+0.20 / +0.72%
|
27.75
|
28.30
|
27.60
|
27.95
|
27.89
|
26.04
|
926,800
|
|
3/6/2024
|
-0.85 / -2.97%
|
28.55
|
28.60
|
27.45
|
27.75
|
27.97
|
25.85
|
914,100
|
|
3/5/2024
|
-0.60 / -2.05%
|
29.50
|
29.50
|
28.55
|
28.60
|
28.91
|
26.64
|
713,800
|
|
3/4/2024
|
+1.90 / +6.96%
|
27.40
|
29.20
|
27.40
|
29.20
|
27.89
|
27.20
|
1,958,700
|
|
3/1/2024
|
+0.15 / +0.55%
|
27.35
|
27.75
|
27.15
|
27.30
|
27.48
|
25.43
|
630,500
|
|
2/29/2024
|
-0.45 / -1.63%
|
27.60
|
28.00
|
26.70
|
27.15
|
27.15
|
25.29
|
1,107,500
|
|
2/28/2024
|
-0.70 / -2.47%
|
28.30
|
28.50
|
27.40
|
27.60
|
27.77
|
25.71
|
1,068,300
|
|
2/27/2024
|
+1.05 / +3.85%
|
27.40
|
28.45
|
27.10
|
28.30
|
27.82
|
26.36
|
1,075,300
|
|
2/26/2024
|
+0.65 / +2.44%
|
26.65
|
27.60
|
26.65
|
27.25
|
27.23
|
25.38
|
1,339,800
|
|
2/23/2024
|
-1.00 / -3.62%
|
27.75
|
27.85
|
26.60
|
26.60
|
27.25
|
24.78
|
1,632,100
|
|
2/22/2024
|
+0.60 / +2.22%
|
27.55
|
28.20
|
27.35
|
27.60
|
27.68
|
25.71
|
1,302,400
|
|
2/21/2024
|
+1.75 / +6.93%
|
25.40
|
27.00
|
25.35
|
27.00
|
26.63
|
25.15
|
4,016,000
|
|
2/20/2024
|
+0.55 / +2.23%
|
24.90
|
25.30
|
24.70
|
25.25
|
25.00
|
23.52
|
1,052,700
|
|
2/19/2024
|
-0.20 / -0.80%
|
25.10
|
25.10
|
24.55
|
24.70
|
24.71
|
23.01
|
417,500
|
|
2/16/2024
|
+0.25 / +1.01%
|
24.90
|
25.40
|
24.60
|
24.90
|
24.96
|
23.20
|
488,000
|
|
2/15/2024
|
-0.35 / -1.40%
|
25.30
|
25.30
|
24.65
|
24.65
|
24.93
|
22.96
|
407,300
|
|
2/7/2024
|
+0.05 / +0.20%
|
24.85
|
25.10
|
24.60
|
25.00
|
24.78
|
23.29
|
728,000
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
2,543,800
|
7.90
|
2.60%
|
|
|
AGG
|
376,400
|
15.95
|
1.27%
|
|
|
API
|
1,492,100
|
8.40
|
5.00%
|
|
|
ASM
|
243,300
|
8.60
|
-0.35%
|
|
|
BCR
|
4,361,700
|
4.70
|
0.00%
|
|
|
BII
|
0
|
0.60
|
0.00%
|
|
|
BVL
|
1,700
|
9.60
|
0.00%
|
|
|
C21
|
0
|
16.70
|
0.00%
|
|
|
CCI
|
2,400
|
22.50
|
-3.85%
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|