|
|
Closing price on 4/3/2023
|
|
| Open |
17.45 |
| High |
17.80 |
| Low |
17.45 |
| Volume |
190,600 |
| Split-adjusted Price |
14.42 |
|
|
TIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/3/2023
|
+0.35 / +2.01%
|
17.45
|
17.80
|
17.45
|
17.75
|
17.66
|
14.42
|
190,600
|
|
|
3/31/2023
|
+0.30 / +1.75%
|
17.45
|
17.55
|
17.00
|
17.40
|
17.33
|
14.14
|
91,100
|
|
|
3/30/2023
|
0.00 / 0.00%
|
17.20
|
17.40
|
17.00
|
17.10
|
17.26
|
13.90
|
49,800
|
|
|
3/29/2023
|
+0.05 / +0.29%
|
17.05
|
17.10
|
16.90
|
17.10
|
17.06
|
13.90
|
48,100
|
|
|
3/28/2023
|
-0.05 / -0.29%
|
17.10
|
17.30
|
17.00
|
17.05
|
17.10
|
13.86
|
138,900
|
|
|
3/27/2023
|
+0.10 / +0.59%
|
17.00
|
17.10
|
16.80
|
17.10
|
16.98
|
13.90
|
234,200
|
|
|
3/24/2023
|
+0.40 / +2.41%
|
16.45
|
17.00
|
16.45
|
17.00
|
16.85
|
13.81
|
194,300
|
|
|
3/23/2023
|
+0.35 / +2.15%
|
16.25
|
16.60
|
16.20
|
16.60
|
16.34
|
13.49
|
27,500
|
|
|
3/22/2023
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.05
|
16.25
|
16.22
|
13.21
|
10,000
|
|
|
3/21/2023
|
+0.05 / +0.31%
|
16.05
|
16.25
|
16.05
|
16.25
|
16.11
|
13.21
|
4,800
|
|
|
3/20/2023
|
-0.10 / -0.61%
|
16.35
|
16.55
|
16.05
|
16.20
|
16.13
|
13.16
|
11,700
|
|
|
3/17/2023
|
-0.10 / -0.61%
|
16.40
|
16.40
|
16.15
|
16.30
|
16.23
|
13.25
|
18,400
|
|
|
3/16/2023
|
-0.20 / -1.20%
|
16.30
|
16.40
|
16.05
|
16.40
|
16.14
|
13.33
|
45,900
|
|
|
3/15/2023
|
+0.40 / +2.47%
|
16.30
|
16.60
|
16.30
|
16.60
|
16.40
|
13.49
|
70,600
|
|
|
3/14/2023
|
-0.25 / -1.52%
|
16.45
|
16.45
|
16.20
|
16.20
|
16.30
|
13.16
|
44,600
|
|
|
3/13/2023
|
-0.05 / -0.30%
|
16.35
|
16.70
|
16.35
|
16.45
|
16.57
|
13.37
|
27,200
|
|
|
3/10/2023
|
-0.20 / -1.20%
|
16.70
|
16.70
|
16.45
|
16.50
|
16.53
|
13.41
|
18,200
|
|
|
3/9/2023
|
+0.15 / +0.91%
|
16.55
|
16.80
|
16.45
|
16.70
|
16.52
|
13.57
|
121,000
|
|
|
3/8/2023
|
0.00 / 0.00%
|
16.15
|
16.65
|
16.15
|
16.55
|
16.41
|
13.45
|
8,200
|
|
|
3/7/2023
|
0.00 / 0.00%
|
16.45
|
16.55
|
16.40
|
16.55
|
16.46
|
13.45
|
7,900
|
|
|
3/6/2023
|
-0.05 / -0.30%
|
16.60
|
16.70
|
16.55
|
16.55
|
16.61
|
13.45
|
20,100
|
|
|
3/3/2023
|
-0.15 / -0.90%
|
16.75
|
16.80
|
16.50
|
16.60
|
16.72
|
13.49
|
6,900
|
|
|
3/2/2023
|
-0.05 / -0.30%
|
17.00
|
17.00
|
16.55
|
16.75
|
16.75
|
13.61
|
8,600
|
|
|
3/1/2023
|
+0.05 / +0.30%
|
16.70
|
16.80
|
16.55
|
16.80
|
16.74
|
13.65
|
25,600
|
|
|
2/28/2023
|
+0.10 / +0.60%
|
16.35
|
16.90
|
16.35
|
16.75
|
16.55
|
13.61
|
14,300
|
|
|
2/27/2023
|
+0.25 / +1.52%
|
16.85
|
16.85
|
16.10
|
16.65
|
16.31
|
13.53
|
10,100
|
|
|
2/24/2023
|
-0.45 / -2.67%
|
16.85
|
16.90
|
16.40
|
16.40
|
16.45
|
13.33
|
13,000
|
|
|
2/23/2023
|
0.00 / 0.00%
|
16.80
|
16.85
|
16.40
|
16.85
|
16.57
|
13.69
|
61,100
|
|
|
2/22/2023
|
-0.35 / -2.03%
|
17.05
|
17.10
|
16.80
|
16.85
|
16.96
|
13.69
|
21,800
|
|
|
2/21/2023
|
-0.25 / -1.43%
|
17.50
|
17.50
|
17.20
|
17.20
|
17.37
|
13.98
|
33,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|