|
|
Closing price on 5/25/2022
|
|
| Open |
26.20 |
| High |
27.00 |
| Low |
26.05 |
| Volume |
127,600 |
| Split-adjusted Price |
23.99 |
|
|
TIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2022
|
+0.85 / +3.25%
|
26.20
|
27.00
|
26.05
|
27.00
|
26.65
|
23.99
|
127,600
|
|
|
5/24/2022
|
+0.05 / +0.19%
|
26.10
|
26.35
|
25.70
|
26.15
|
25.98
|
23.23
|
64,400
|
|
|
5/23/2022
|
-0.25 / -0.95%
|
27.70
|
27.70
|
25.50
|
26.10
|
26.70
|
23.19
|
110,000
|
|
|
5/20/2022
|
-0.45 / -1.68%
|
26.70
|
27.00
|
26.35
|
26.35
|
26.68
|
23.41
|
65,800
|
|
|
5/19/2022
|
-0.15 / -0.56%
|
26.50
|
26.95
|
26.20
|
26.80
|
26.62
|
23.81
|
34,300
|
|
|
5/18/2022
|
+0.35 / +1.32%
|
27.90
|
27.90
|
26.80
|
26.95
|
27.25
|
23.94
|
45,400
|
|
|
5/17/2022
|
+1.70 / +6.83%
|
24.20
|
26.60
|
24.20
|
26.60
|
25.59
|
23.63
|
92,500
|
|
|
5/16/2022
|
+0.30 / +1.22%
|
26.30
|
26.30
|
24.60
|
24.90
|
25.45
|
22.12
|
83,000
|
|
|
5/13/2022
|
-1.70 / -6.46%
|
26.35
|
26.35
|
24.60
|
24.60
|
25.38
|
21.86
|
142,300
|
|
|
5/12/2022
|
-1.95 / -6.90%
|
28.25
|
28.25
|
26.30
|
26.30
|
26.84
|
23.37
|
83,600
|
|
|
5/11/2022
|
+0.75 / +2.73%
|
28.90
|
28.90
|
27.80
|
28.25
|
28.19
|
25.10
|
39,100
|
|
|
5/10/2022
|
0.00 / 0.00%
|
26.50
|
27.55
|
25.65
|
27.50
|
26.50
|
24.43
|
123,500
|
|
|
5/9/2022
|
-2.05 / -6.94%
|
28.25
|
29.20
|
27.50
|
27.50
|
27.85
|
24.43
|
159,000
|
|
|
5/6/2022
|
-0.75 / -2.48%
|
29.80
|
30.50
|
29.50
|
29.55
|
30.00
|
26.25
|
140,300
|
|
|
5/5/2022
|
-1.55 / -4.87%
|
30.95
|
31.40
|
29.80
|
30.30
|
30.33
|
26.92
|
379,500
|
|
|
5/4/2022
|
+1.15 / +3.75%
|
31.20
|
32.70
|
31.10
|
31.85
|
31.88
|
28.30
|
236,700
|
|
|
4/29/2022
|
+2.00 / +6.97%
|
30.70
|
30.70
|
30.00
|
30.70
|
30.58
|
27.27
|
165,100
|
|
|
4/28/2022
|
+1.85 / +6.89%
|
28.00
|
28.70
|
28.00
|
28.70
|
28.59
|
25.50
|
126,300
|
|
|
4/27/2022
|
-0.90 / -2.81%
|
32.00
|
32.10
|
30.95
|
31.10
|
31.34
|
23.85
|
284,400
|
|
|
4/26/2022
|
-0.55 / -1.69%
|
31.00
|
33.15
|
30.85
|
32.00
|
31.42
|
24.54
|
250,100
|
|
|
4/25/2022
|
-2.45 / -7.00%
|
35.10
|
35.10
|
32.55
|
32.55
|
33.61
|
24.96
|
224,400
|
|
|
4/22/2022
|
+0.05 / +0.14%
|
35.00
|
36.20
|
33.50
|
35.00
|
35.27
|
26.84
|
103,200
|
|
|
4/21/2022
|
-2.55 / -6.80%
|
36.30
|
37.05
|
34.90
|
34.95
|
35.39
|
26.80
|
218,300
|
|
|
4/20/2022
|
-1.05 / -2.72%
|
37.00
|
38.60
|
36.55
|
37.50
|
37.19
|
28.75
|
215,300
|
|
|
4/19/2022
|
-2.85 / -6.88%
|
41.00
|
41.40
|
38.55
|
38.55
|
39.31
|
29.56
|
299,600
|
|
|
4/18/2022
|
-3.10 / -6.97%
|
44.35
|
44.40
|
41.40
|
41.40
|
41.77
|
31.74
|
334,400
|
|
|
4/15/2022
|
-1.40 / -3.05%
|
45.85
|
45.85
|
44.05
|
44.50
|
45.10
|
34.12
|
103,900
|
|
|
4/14/2022
|
-0.60 / -1.29%
|
47.00
|
47.90
|
45.00
|
45.90
|
45.73
|
35.19
|
177,000
|
|
|
4/13/2022
|
-0.20 / -0.43%
|
46.10
|
47.25
|
43.70
|
46.50
|
45.31
|
35.65
|
228,400
|
|
|
4/12/2022
|
-1.45 / -3.01%
|
48.50
|
49.05
|
46.50
|
46.70
|
47.31
|
35.81
|
179,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|