|
|
Closing price on 3/29/2023
|
|
| Open |
17.05 |
| High |
17.10 |
| Low |
16.90 |
| Volume |
48,100 |
| Split-adjusted Price |
15.01 |
|
|
TIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/29/2023
|
+0.05 / +0.29%
|
17.05
|
17.10
|
16.90
|
17.10
|
17.06
|
15.01
|
48,100
|
|
|
3/28/2023
|
-0.05 / -0.29%
|
17.10
|
17.30
|
17.00
|
17.05
|
17.10
|
14.97
|
138,900
|
|
|
3/27/2023
|
+0.10 / +0.59%
|
17.00
|
17.10
|
16.80
|
17.10
|
16.98
|
15.01
|
234,200
|
|
|
3/24/2023
|
+0.40 / +2.41%
|
16.45
|
17.00
|
16.45
|
17.00
|
16.85
|
14.92
|
194,300
|
|
|
3/23/2023
|
+0.35 / +2.15%
|
16.25
|
16.60
|
16.20
|
16.60
|
16.34
|
14.57
|
27,500
|
|
|
3/22/2023
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.05
|
16.25
|
16.22
|
14.26
|
10,000
|
|
|
3/21/2023
|
+0.05 / +0.31%
|
16.05
|
16.25
|
16.05
|
16.25
|
16.11
|
14.26
|
4,800
|
|
|
3/20/2023
|
-0.10 / -0.61%
|
16.35
|
16.55
|
16.05
|
16.20
|
16.13
|
14.22
|
11,700
|
|
|
3/17/2023
|
-0.10 / -0.61%
|
16.40
|
16.40
|
16.15
|
16.30
|
16.23
|
14.31
|
18,400
|
|
|
3/16/2023
|
-0.20 / -1.20%
|
16.30
|
16.40
|
16.05
|
16.40
|
16.14
|
14.40
|
45,900
|
|
|
3/15/2023
|
+0.40 / +2.47%
|
16.30
|
16.60
|
16.30
|
16.60
|
16.40
|
14.57
|
70,600
|
|
|
3/14/2023
|
-0.25 / -1.52%
|
16.45
|
16.45
|
16.20
|
16.20
|
16.30
|
14.22
|
44,600
|
|
|
3/13/2023
|
-0.05 / -0.30%
|
16.35
|
16.70
|
16.35
|
16.45
|
16.57
|
14.44
|
27,200
|
|
|
3/10/2023
|
-0.20 / -1.20%
|
16.70
|
16.70
|
16.45
|
16.50
|
16.53
|
14.48
|
18,200
|
|
|
3/9/2023
|
+0.15 / +0.91%
|
16.55
|
16.80
|
16.45
|
16.70
|
16.52
|
14.66
|
121,000
|
|
|
3/8/2023
|
0.00 / 0.00%
|
16.15
|
16.65
|
16.15
|
16.55
|
16.41
|
14.53
|
8,200
|
|
|
3/7/2023
|
0.00 / 0.00%
|
16.45
|
16.55
|
16.40
|
16.55
|
16.46
|
14.53
|
7,900
|
|
|
3/6/2023
|
-0.05 / -0.30%
|
16.60
|
16.70
|
16.55
|
16.55
|
16.61
|
14.53
|
20,100
|
|
|
3/3/2023
|
-0.15 / -0.90%
|
16.75
|
16.80
|
16.50
|
16.60
|
16.72
|
14.57
|
6,900
|
|
|
3/2/2023
|
-0.05 / -0.30%
|
17.00
|
17.00
|
16.55
|
16.75
|
16.75
|
14.70
|
8,600
|
|
|
3/1/2023
|
+0.05 / +0.30%
|
16.70
|
16.80
|
16.55
|
16.80
|
16.74
|
14.75
|
25,600
|
|
|
2/28/2023
|
+0.10 / +0.60%
|
16.35
|
16.90
|
16.35
|
16.75
|
16.55
|
14.70
|
14,300
|
|
|
2/27/2023
|
+0.25 / +1.52%
|
16.85
|
16.85
|
16.10
|
16.65
|
16.31
|
14.62
|
10,100
|
|
|
2/24/2023
|
-0.45 / -2.67%
|
16.85
|
16.90
|
16.40
|
16.40
|
16.45
|
14.40
|
13,000
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|