|
|
Closing price on 5/26/2023
|
|
| Open |
20.90 |
| High |
20.90 |
| Low |
20.55 |
| Volume |
99,500 |
| Split-adjusted Price |
18.22 |
|
|
TIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2023
|
-0.15 / -0.72%
|
20.90
|
20.90
|
20.55
|
20.55
|
20.64
|
18.22
|
99,500
|
|
|
5/25/2023
|
+0.40 / +1.97%
|
20.25
|
21.00
|
20.20
|
20.70
|
20.72
|
18.36
|
267,900
|
|
|
5/24/2023
|
+0.40 / +2.01%
|
19.90
|
20.50
|
19.80
|
20.30
|
20.23
|
18.00
|
170,300
|
|
|
5/23/2023
|
-0.20 / -1.00%
|
20.00
|
20.00
|
19.80
|
19.90
|
19.92
|
17.65
|
92,300
|
|
|
5/22/2023
|
0.00 / 0.00%
|
20.45
|
20.45
|
19.65
|
20.10
|
19.98
|
17.83
|
131,400
|
|
|
5/19/2023
|
+0.30 / +1.52%
|
19.80
|
20.25
|
19.70
|
20.10
|
20.05
|
17.83
|
64,900
|
|
|
5/18/2023
|
+0.40 / +2.06%
|
19.55
|
20.00
|
19.55
|
19.80
|
19.84
|
17.56
|
68,100
|
|
|
5/17/2023
|
-0.40 / -2.00%
|
20.00
|
20.25
|
19.55
|
19.60
|
19.82
|
17.20
|
190,600
|
|
|
5/16/2023
|
-1.00 / -4.76%
|
21.00
|
21.30
|
19.70
|
20.00
|
20.37
|
17.56
|
269,000
|
|
|
5/15/2023
|
-0.55 / -2.55%
|
21.80
|
21.80
|
20.95
|
21.00
|
21.21
|
18.43
|
181,800
|
|
|
5/12/2023
|
+0.30 / +1.41%
|
21.50
|
21.65
|
21.35
|
21.55
|
21.50
|
18.92
|
143,500
|
|
|
5/11/2023
|
+0.15 / +0.71%
|
21.15
|
21.70
|
20.80
|
21.25
|
21.25
|
18.65
|
326,300
|
|
|
5/10/2023
|
-0.30 / -1.40%
|
21.40
|
21.40
|
21.05
|
21.10
|
21.19
|
18.52
|
173,200
|
|
|
5/9/2023
|
0.00 / 0.00%
|
21.40
|
21.90
|
21.10
|
21.40
|
21.42
|
18.78
|
201,900
|
|
|
5/8/2023
|
-0.20 / -0.93%
|
21.90
|
22.00
|
21.40
|
21.40
|
21.57
|
18.78
|
127,500
|
|
|
5/5/2023
|
+0.35 / +1.65%
|
21.40
|
22.30
|
21.40
|
21.60
|
21.78
|
18.96
|
150,600
|
|
|
5/4/2023
|
+0.50 / +2.41%
|
20.75
|
21.25
|
20.50
|
21.25
|
21.00
|
18.65
|
144,000
|
|
|
4/28/2023
|
-0.25 / -1.19%
|
21.10
|
21.40
|
20.65
|
20.75
|
20.92
|
18.21
|
122,200
|
|
|
4/27/2023
|
-0.10 / -0.47%
|
21.50
|
21.50
|
20.80
|
21.00
|
21.07
|
18.43
|
80,600
|
|
|
4/26/2023
|
+0.40 / +1.93%
|
21.10
|
21.10
|
20.45
|
21.10
|
20.78
|
18.52
|
101,300
|
|
|
4/25/2023
|
-0.60 / -2.82%
|
21.30
|
21.30
|
20.40
|
20.70
|
20.68
|
18.17
|
92,000
|
|
|
4/24/2023
|
+0.50 / +2.40%
|
20.90
|
21.60
|
20.90
|
21.30
|
21.30
|
18.70
|
257,300
|
|
|
4/21/2023
|
+0.65 / +3.23%
|
20.00
|
20.85
|
19.65
|
20.80
|
20.15
|
18.26
|
309,900
|
|
|
4/20/2023
|
-0.45 / -2.18%
|
20.70
|
20.95
|
20.05
|
20.15
|
20.35
|
17.69
|
93,800
|
|
|
4/19/2023
|
-0.15 / -0.72%
|
21.40
|
21.40
|
20.00
|
20.60
|
20.94
|
18.08
|
152,000
|
|
|
4/18/2023
|
+1.35 / +6.96%
|
19.40
|
20.75
|
19.05
|
20.75
|
20.46
|
18.21
|
396,500
|
|
|
4/17/2023
|
+0.10 / +0.52%
|
19.30
|
19.50
|
19.10
|
19.40
|
19.28
|
17.03
|
63,900
|
|
|
4/14/2023
|
-0.40 / -2.03%
|
19.70
|
19.70
|
18.80
|
19.30
|
19.13
|
16.94
|
253,400
|
|
|
4/13/2023
|
-0.40 / -1.99%
|
20.10
|
20.15
|
19.55
|
19.70
|
19.82
|
17.29
|
139,100
|
|
|
4/12/2023
|
+0.10 / +0.50%
|
20.70
|
20.90
|
19.80
|
20.10
|
20.31
|
17.64
|
202,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:05:00 AM
|
|
|
|
|