|
|
Closing price on 4/3/2020
|
|
| Open |
14.20 |
| High |
14.80 |
| Low |
14.20 |
| Volume |
26,880 |
| Split-adjusted Price |
10.18 |
|
|
TIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/4/2020
|
-0.30 / -1.60%
|
18.70
|
18.70
|
18.40
|
18.40
|
18.57
|
12.92
|
13,460
|
|
|
3/3/2020
|
+0.25 / +1.36%
|
19.40
|
19.40
|
18.60
|
18.70
|
18.98
|
13.13
|
19,070
|
|
|
3/2/2020
|
+0.35 / +1.93%
|
18.10
|
18.70
|
18.10
|
18.45
|
18.44
|
12.96
|
20,170
|
|
|
2/28/2020
|
-0.90 / -4.74%
|
18.60
|
18.60
|
18.00
|
18.10
|
18.13
|
12.71
|
25,370
|
|
|
2/27/2020
|
+0.80 / +4.40%
|
17.90
|
19.30
|
17.90
|
19.00
|
18.99
|
13.34
|
29,220
|
|
|
2/26/2020
|
+0.20 / +1.11%
|
18.00
|
18.20
|
17.50
|
18.20
|
17.69
|
12.78
|
23,290
|
|
|
2/25/2020
|
+0.30 / +1.69%
|
17.30
|
18.00
|
17.00
|
18.00
|
17.28
|
12.64
|
21,590
|
|
|
2/24/2020
|
-1.30 / -6.84%
|
19.00
|
19.00
|
17.70
|
17.70
|
17.89
|
12.43
|
117,600
|
|
|
2/21/2020
|
-0.40 / -2.06%
|
19.40
|
20.20
|
19.00
|
19.00
|
19.68
|
13.34
|
57,170
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|