|
|
Closing price on 4/16/2020
|
|
| Open |
16.20 |
| High |
16.50 |
| Low |
16.00 |
| Volume |
10,770 |
| Split-adjusted Price |
11.41 |
|
|
TIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/16/2020
|
+0.05 / +0.31%
|
16.20
|
16.50
|
16.00
|
16.25
|
16.25
|
11.41
|
10,770
|
|
|
4/15/2020
|
+0.90 / +5.88%
|
15.30
|
16.35
|
15.30
|
16.20
|
15.80
|
11.38
|
60,510
|
|
|
4/14/2020
|
+0.35 / +2.34%
|
14.95
|
15.30
|
14.60
|
15.30
|
14.85
|
10.75
|
65,440
|
|
|
4/13/2020
|
+0.15 / +1.01%
|
14.85
|
15.30
|
14.85
|
14.95
|
14.91
|
10.50
|
20,320
|
|
|
4/10/2020
|
-0.05 / -0.34%
|
14.85
|
15.00
|
14.80
|
14.80
|
14.90
|
10.39
|
20,000
|
|
|
4/9/2020
|
0.00 / 0.00%
|
14.80
|
15.40
|
14.60
|
14.85
|
14.94
|
10.43
|
24,490
|
|
|
4/8/2020
|
-0.25 / -1.66%
|
15.10
|
15.10
|
14.65
|
14.85
|
14.93
|
10.43
|
2,620
|
|
|
4/7/2020
|
0.00 / 0.00%
|
15.40
|
15.50
|
14.75
|
15.10
|
15.08
|
10.61
|
9,880
|
|
|
4/6/2020
|
+0.60 / +4.14%
|
14.50
|
15.10
|
14.50
|
15.10
|
14.86
|
10.61
|
32,100
|
|
|
4/3/2020
|
+0.10 / +0.69%
|
14.20
|
14.80
|
14.20
|
14.50
|
14.40
|
10.18
|
26,880
|
|
|
4/1/2020
|
+0.60 / +4.35%
|
14.55
|
14.55
|
14.00
|
14.40
|
14.38
|
10.11
|
5,430
|
|
|
3/31/2020
|
-0.10 / -0.72%
|
14.50
|
14.50
|
13.50
|
13.80
|
13.66
|
9.69
|
13,620
|
|
|
3/30/2020
|
-0.90 / -6.08%
|
14.60
|
14.70
|
13.80
|
13.90
|
13.90
|
9.76
|
90,270
|
|
|
3/27/2020
|
+0.40 / +2.78%
|
14.40
|
15.20
|
14.40
|
14.80
|
14.96
|
10.39
|
28,410
|
|
|
3/26/2020
|
-0.20 / -1.37%
|
14.90
|
14.90
|
14.40
|
14.40
|
14.61
|
10.11
|
15,190
|
|
|
3/25/2020
|
+0.60 / +4.29%
|
14.00
|
14.80
|
14.00
|
14.60
|
14.44
|
10.25
|
18,210
|
|
|
3/24/2020
|
+0.40 / +2.94%
|
13.50
|
14.25
|
13.50
|
14.00
|
14.02
|
9.83
|
10,060
|
|
|
3/23/2020
|
-1.00 / -6.85%
|
14.50
|
14.50
|
13.60
|
13.60
|
13.91
|
9.55
|
54,720
|
|
|
3/20/2020
|
-0.10 / -0.68%
|
14.70
|
14.80
|
14.50
|
14.60
|
14.70
|
10.25
|
46,730
|
|
|
3/19/2020
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.40
|
14.70
|
14.74
|
10.32
|
8,550
|
|
|
3/18/2020
|
-0.15 / -1.01%
|
15.30
|
15.50
|
14.55
|
14.70
|
14.81
|
10.32
|
10,330
|
|
|
3/17/2020
|
-0.20 / -1.33%
|
14.00
|
14.85
|
14.00
|
14.85
|
14.15
|
10.43
|
118,490
|
|
|
3/16/2020
|
-0.65 / -4.14%
|
15.20
|
15.70
|
15.00
|
15.05
|
15.16
|
10.57
|
33,570
|
|
|
3/13/2020
|
-0.30 / -1.88%
|
15.10
|
15.70
|
14.90
|
15.70
|
15.07
|
11.03
|
41,220
|
|
|
3/12/2020
|
-1.10 / -6.43%
|
16.00
|
16.10
|
15.95
|
16.00
|
15.96
|
11.24
|
31,820
|
|
|
3/11/2020
|
-0.50 / -2.84%
|
17.60
|
17.90
|
16.40
|
17.10
|
16.72
|
12.01
|
209,560
|
|
|
3/10/2020
|
+0.55 / +3.23%
|
17.00
|
17.60
|
16.10
|
17.60
|
16.93
|
12.36
|
38,040
|
|
|
3/9/2020
|
-1.25 / -6.83%
|
17.80
|
18.00
|
17.05
|
17.05
|
17.35
|
11.97
|
99,680
|
|
|
3/6/2020
|
+0.10 / +0.55%
|
18.00
|
18.40
|
18.00
|
18.30
|
18.23
|
12.85
|
7,350
|
|
|
3/5/2020
|
-0.20 / -1.09%
|
18.60
|
18.70
|
18.20
|
18.20
|
18.54
|
12.78
|
24,590
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|