|
|
Closing price on 4/20/2023
|
|
| Open |
20.70 |
| High |
20.95 |
| Low |
20.05 |
| Volume |
93,800 |
| Split-adjusted Price |
17.69 |
|
|
TIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/20/2023
|
-0.45 / -2.18%
|
20.70
|
20.95
|
20.05
|
20.15
|
20.35
|
17.69
|
93,800
|
|
|
4/19/2023
|
-0.15 / -0.72%
|
21.40
|
21.40
|
20.00
|
20.60
|
20.94
|
18.08
|
152,000
|
|
|
4/18/2023
|
+1.35 / +6.96%
|
19.40
|
20.75
|
19.05
|
20.75
|
20.46
|
18.21
|
396,500
|
|
|
4/17/2023
|
+0.10 / +0.52%
|
19.30
|
19.50
|
19.10
|
19.40
|
19.28
|
17.03
|
63,900
|
|
|
4/14/2023
|
-0.40 / -2.03%
|
19.70
|
19.70
|
18.80
|
19.30
|
19.13
|
16.94
|
253,400
|
|
|
4/13/2023
|
-0.40 / -1.99%
|
20.10
|
20.15
|
19.55
|
19.70
|
19.82
|
17.29
|
139,100
|
|
|
4/12/2023
|
+0.10 / +0.50%
|
20.70
|
20.90
|
19.80
|
20.10
|
20.31
|
17.64
|
202,900
|
|
|
4/11/2023
|
+1.30 / +6.95%
|
19.50
|
20.00
|
19.00
|
20.00
|
19.59
|
17.56
|
434,900
|
|
|
4/10/2023
|
+1.20 / +6.86%
|
17.80
|
18.70
|
17.60
|
18.70
|
18.56
|
16.41
|
401,700
|
|
|
4/7/2023
|
-0.15 / -0.85%
|
17.40
|
17.75
|
17.35
|
17.50
|
17.54
|
15.36
|
69,300
|
|
|
4/6/2023
|
-0.15 / -0.84%
|
17.85
|
17.90
|
17.60
|
17.65
|
17.75
|
15.49
|
90,400
|
|
|
4/5/2023
|
-0.10 / -0.56%
|
17.90
|
18.00
|
17.60
|
17.80
|
17.81
|
15.62
|
138,500
|
|
|
4/4/2023
|
+0.15 / +0.85%
|
17.90
|
18.00
|
17.60
|
17.90
|
17.82
|
15.71
|
91,300
|
|
|
4/3/2023
|
+0.35 / +2.01%
|
17.45
|
17.80
|
17.45
|
17.75
|
17.66
|
15.58
|
190,600
|
|
|
3/31/2023
|
+0.30 / +1.75%
|
17.45
|
17.55
|
17.00
|
17.40
|
17.33
|
15.27
|
91,100
|
|
|
3/30/2023
|
0.00 / 0.00%
|
17.20
|
17.40
|
17.00
|
17.10
|
17.26
|
15.01
|
49,800
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|