|
|
Closing price on 4/19/2024
|
|
| Open |
22.00 |
| High |
22.60 |
| Low |
21.90 |
| Volume |
652,700 |
| Split-adjusted Price |
22.05 |
|
|
TIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/19/2024
|
0.00 / 0.00%
|
22.00
|
22.60
|
21.90
|
22.05
|
22.20
|
22.05
|
652,700
|
|
|
4/17/2024
|
-0.35 / -1.56%
|
22.65
|
22.85
|
22.05
|
22.05
|
22.56
|
22.05
|
413,800
|
|
|
4/16/2024
|
-0.70 / -3.03%
|
23.10
|
23.10
|
22.10
|
22.40
|
22.50
|
22.40
|
809,700
|
|
|
4/15/2024
|
-1.70 / -6.85%
|
24.65
|
24.70
|
23.10
|
23.10
|
23.93
|
23.10
|
762,100
|
|
|
4/12/2024
|
-0.05 / -0.20%
|
25.00
|
25.05
|
24.65
|
24.80
|
24.79
|
24.80
|
316,600
|
|
|
4/11/2024
|
+0.05 / +0.20%
|
24.70
|
24.85
|
24.30
|
24.85
|
24.60
|
24.85
|
374,100
|
|
|
4/10/2024
|
-0.20 / -0.80%
|
25.10
|
25.10
|
24.75
|
24.80
|
24.96
|
24.80
|
216,400
|
|
|
4/9/2024
|
+0.70 / +2.88%
|
24.30
|
25.00
|
24.30
|
25.00
|
24.60
|
25.00
|
464,500
|
|
|
4/8/2024
|
-0.75 / -2.99%
|
25.35
|
25.35
|
24.30
|
24.30
|
24.85
|
24.30
|
370,800
|
|
|
4/5/2024
|
-0.50 / -1.96%
|
25.30
|
25.45
|
24.95
|
25.05
|
25.14
|
25.05
|
746,200
|
|
|
4/4/2024
|
-0.60 / -2.29%
|
26.15
|
26.15
|
25.50
|
25.55
|
25.73
|
25.55
|
928,700
|
|
|
4/3/2024
|
-0.50 / -1.88%
|
26.65
|
26.90
|
26.00
|
26.15
|
26.48
|
26.15
|
527,200
|
|
|
4/2/2024
|
+0.45 / +1.72%
|
26.15
|
26.70
|
25.95
|
26.65
|
26.38
|
26.65
|
611,200
|
|
|
4/1/2024
|
-0.20 / -0.76%
|
26.30
|
26.50
|
25.90
|
26.20
|
26.15
|
26.20
|
792,500
|
|
|
3/29/2024
|
-0.20 / -0.75%
|
26.60
|
27.00
|
26.35
|
26.40
|
26.61
|
26.40
|
513,600
|
|
|
3/28/2024
|
-0.15 / -0.56%
|
27.00
|
27.05
|
26.60
|
26.60
|
26.76
|
26.60
|
427,300
|
|
|
3/27/2024
|
-0.35 / -1.29%
|
26.95
|
27.10
|
26.70
|
26.75
|
26.89
|
26.75
|
486,700
|
|
|
3/26/2024
|
+0.85 / +3.24%
|
26.25
|
27.15
|
26.20
|
27.10
|
26.70
|
27.10
|
781,200
|
|
|
3/25/2024
|
-0.55 / -2.05%
|
26.85
|
26.90
|
26.20
|
26.25
|
26.48
|
26.25
|
681,300
|
|
|
3/22/2024
|
+0.60 / +2.29%
|
26.30
|
27.15
|
26.30
|
26.80
|
26.76
|
26.80
|
1,253,100
|
|
|
3/21/2024
|
-0.10 / -0.38%
|
26.70
|
26.70
|
26.20
|
26.20
|
26.32
|
26.20
|
1,129,100
|
|
|
3/20/2024
|
+0.35 / +1.35%
|
25.95
|
26.40
|
25.70
|
26.30
|
26.00
|
26.30
|
509,200
|
|
|
3/19/2024
|
-0.20 / -0.76%
|
26.25
|
26.40
|
25.75
|
25.95
|
26.02
|
25.95
|
797,700
|
|
|
3/18/2024
|
-1.95 / -6.94%
|
28.25
|
28.45
|
26.15
|
26.15
|
26.46
|
26.15
|
2,730,500
|
|
|
3/15/2024
|
+0.30 / +1.08%
|
27.80
|
28.15
|
27.30
|
28.10
|
27.68
|
28.10
|
910,800
|
|
|
3/14/2024
|
-0.35 / -1.24%
|
28.20
|
29.15
|
27.50
|
27.80
|
28.37
|
27.80
|
1,360,400
|
|
|
3/13/2024
|
+0.35 / +1.26%
|
28.20
|
28.60
|
27.95
|
28.15
|
28.16
|
28.15
|
1,014,900
|
|
|
3/12/2024
|
+1.00 / +3.73%
|
26.80
|
28.20
|
26.60
|
27.80
|
27.44
|
27.80
|
981,400
|
|
|
3/11/2024
|
-0.60 / -2.19%
|
27.50
|
27.95
|
26.80
|
26.80
|
27.36
|
26.80
|
710,100
|
|
|
3/8/2024
|
-0.55 / -1.97%
|
28.15
|
28.40
|
27.25
|
27.40
|
27.61
|
27.40
|
1,129,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:08:19 PM
|
|
|
|
|