|
Closing price on 5/14/2018
|
|
| Open |
15.00 |
| High |
15.00 |
| Low |
14.80 |
| Volume |
6,100 |
| Split-adjusted Price |
8.56 |
|
|
TIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/14/2018
|
-0.20 / -1.33%
|
15.00
|
15.00
|
14.80
|
14.80
|
14.90
|
8.56
|
6,100
|
|
|
5/11/2018
|
+0.30 / +2.04%
|
14.70
|
15.00
|
14.70
|
15.00
|
14.85
|
8.67
|
2,180
|
|
|
5/10/2018
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
8.50
|
15,110
|
|
|
5/9/2018
|
0.00 / 0.00%
|
14.70
|
15.00
|
14.70
|
14.70
|
14.78
|
8.50
|
13,890
|
|
|
5/8/2018
|
0.00 / 0.00%
|
14.70
|
15.30
|
14.70
|
14.70
|
14.70
|
8.50
|
110,400
|
|
|
5/7/2018
|
+0.05 / +0.34%
|
14.70
|
14.70
|
14.60
|
14.70
|
14.61
|
8.50
|
12,870
|
|
|
5/4/2018
|
-0.55 / -3.62%
|
14.65
|
14.65
|
14.65
|
14.65
|
14.65
|
8.47
|
50
|
|
|
5/3/2018
|
+0.70 / +4.83%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
8.79
|
50
|
|
|
5/2/2018
|
-0.45 / -3.01%
|
15.40
|
15.40
|
14.50
|
14.50
|
15.38
|
8.38
|
16,000
|
|
|
4/27/2018
|
0.00 / 0.00%
|
14.90
|
14.95
|
14.90
|
14.95
|
14.93
|
8.64
|
420
|
|
|
4/26/2018
|
-0.55 / -3.55%
|
14.95
|
14.95
|
14.95
|
14.95
|
14.95
|
8.64
|
400
|
|
|
4/24/2018
|
0.00 / 0.00%
|
15.00
|
15.50
|
15.00
|
15.50
|
15.49
|
8.96
|
710
|
|
|
4/23/2018
|
+0.35 / +2.31%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
8.96
|
10
|
|
|
4/20/2018
|
+0.15 / +1.00%
|
14.95
|
15.15
|
14.95
|
15.15
|
15.05
|
8.76
|
660
|
|
|
4/19/2018
|
-1.00 / -6.25%
|
15.30
|
15.50
|
15.00
|
15.00
|
15.20
|
8.67
|
140
|
|
|
4/18/2018
|
-0.10 / -0.62%
|
15.40
|
16.00
|
15.40
|
16.00
|
15.41
|
8.96
|
30,560
|
|
|
4/17/2018
|
+0.70 / +4.55%
|
15.50
|
16.10
|
15.40
|
16.10
|
15.49
|
9.02
|
15,490
|
|
|
4/16/2018
|
-0.80 / -4.94%
|
16.00
|
16.00
|
15.40
|
15.40
|
15.50
|
8.63
|
13,810
|
|
|
4/13/2018
|
-0.40 / -2.41%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
9.07
|
20
|
|
|
4/12/2018
|
+1.00 / +6.41%
|
16.40
|
16.60
|
16.40
|
16.60
|
16.50
|
9.30
|
460
|
|
|
4/11/2018
|
0.00 / 0.00%
|
15.75
|
15.75
|
15.60
|
15.60
|
15.64
|
8.74
|
3,260
|
|
|
4/10/2018
|
-0.15 / -0.95%
|
15.75
|
15.75
|
15.60
|
15.60
|
15.72
|
8.74
|
4,390
|
|
|
4/9/2018
|
+0.05 / +0.32%
|
15.70
|
15.75
|
15.60
|
15.75
|
15.67
|
8.82
|
13,720
|
|
|
4/6/2018
|
+0.10 / +0.64%
|
16.50
|
16.50
|
15.70
|
15.70
|
16.10
|
8.79
|
3,010
|
|
|
4/5/2018
|
-0.10 / -0.64%
|
15.70
|
15.70
|
15.60
|
15.60
|
15.65
|
8.74
|
4,000
|
|
|
4/4/2018
|
0.00 / 0.00%
|
15.75
|
15.75
|
15.70
|
15.70
|
15.73
|
8.79
|
3,700
|
|
|
4/3/2018
|
-0.50 / -3.09%
|
15.95
|
16.00
|
15.60
|
15.70
|
15.82
|
8.79
|
14,730
|
|
|
4/2/2018
|
-0.45 / -2.70%
|
15.60
|
16.20
|
15.60
|
16.20
|
15.90
|
9.07
|
70
|
|
|
3/30/2018
|
0.00 / 0.00%
|
16.65
|
16.65
|
16.65
|
16.65
|
16.65
|
9.33
|
0
|
|
|
3/29/2018
|
+1.05 / +6.73%
|
15.60
|
16.65
|
15.60
|
16.65
|
15.79
|
9.33
|
380
|
|
|