|
|
Closing price on 5/28/2024
|
|
| Open |
24.25 |
| High |
24.60 |
| Low |
24.15 |
| Volume |
333,900 |
| Split-adjusted Price |
23.20 |
|
|
TIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2024
|
+0.70 / +2.93%
|
24.25
|
24.60
|
24.15
|
24.60
|
24.43
|
23.20
|
333,900
|
|
|
5/27/2024
|
0.00 / 0.00%
|
24.00
|
24.45
|
23.90
|
23.90
|
23.98
|
22.54
|
176,100
|
|
|
5/24/2024
|
-1.00 / -4.02%
|
24.50
|
24.80
|
23.55
|
23.90
|
24.22
|
22.54
|
672,200
|
|
|
5/23/2024
|
-0.15 / -0.60%
|
25.00
|
25.00
|
24.55
|
24.90
|
24.73
|
23.48
|
278,400
|
|
|
5/22/2024
|
+0.60 / +2.45%
|
24.80
|
25.40
|
24.80
|
25.05
|
25.20
|
23.62
|
941,000
|
|
|
5/21/2024
|
0.00 / 0.00%
|
24.50
|
24.70
|
24.00
|
24.45
|
24.22
|
23.06
|
319,800
|
|
|
5/20/2024
|
+0.15 / +0.61%
|
24.65
|
25.15
|
24.60
|
24.75
|
24.85
|
23.06
|
592,000
|
|
|
5/17/2024
|
+0.30 / +1.23%
|
24.35
|
24.70
|
24.15
|
24.60
|
24.48
|
22.92
|
328,800
|
|
|
5/16/2024
|
+0.30 / +1.25%
|
24.25
|
24.50
|
24.10
|
24.30
|
24.28
|
22.64
|
271,400
|
|
|
5/15/2024
|
+0.20 / +0.84%
|
23.80
|
24.20
|
23.70
|
24.00
|
23.97
|
22.36
|
326,100
|
|
|
5/14/2024
|
+0.20 / +0.85%
|
23.70
|
24.20
|
23.70
|
23.80
|
23.91
|
22.17
|
160,600
|
|
|
5/13/2024
|
-0.20 / -0.84%
|
23.90
|
23.90
|
23.55
|
23.60
|
23.66
|
21.98
|
150,500
|
|
|
5/10/2024
|
0.00 / 0.00%
|
23.80
|
23.90
|
23.30
|
23.80
|
23.59
|
22.17
|
145,600
|
|
|
5/9/2024
|
-0.05 / -0.21%
|
23.90
|
24.20
|
23.70
|
23.80
|
23.91
|
22.17
|
205,900
|
|
|
5/8/2024
|
-0.05 / -0.21%
|
23.80
|
24.60
|
23.60
|
23.85
|
23.96
|
22.22
|
197,100
|
|
|
5/7/2024
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.65
|
23.90
|
23.77
|
22.26
|
147,300
|
|
|
5/6/2024
|
+0.75 / +3.24%
|
23.25
|
24.00
|
23.20
|
23.90
|
23.75
|
22.26
|
405,500
|
|
|
5/3/2024
|
-0.15 / -0.64%
|
23.40
|
23.50
|
23.10
|
23.15
|
23.23
|
21.57
|
245,600
|
|
|
5/2/2024
|
0.00 / 0.00%
|
23.70
|
23.70
|
23.05
|
23.30
|
23.28
|
21.71
|
181,100
|
|
|
4/26/2024
|
-0.10 / -0.43%
|
23.25
|
23.50
|
23.00
|
23.30
|
23.21
|
21.71
|
160,100
|
|
|
4/25/2024
|
+0.20 / +0.86%
|
23.10
|
23.95
|
23.05
|
23.40
|
23.44
|
21.80
|
426,300
|
|
|
4/24/2024
|
+1.10 / +4.98%
|
22.80
|
23.20
|
22.60
|
23.20
|
22.92
|
21.61
|
283,200
|
|
|
4/23/2024
|
-0.45 / -2.00%
|
22.60
|
22.65
|
22.05
|
22.10
|
22.39
|
20.59
|
275,100
|
|
|
4/22/2024
|
+0.50 / +2.27%
|
22.45
|
22.60
|
22.20
|
22.55
|
22.37
|
21.01
|
150,300
|
|
|
4/19/2024
|
0.00 / 0.00%
|
22.00
|
22.60
|
21.90
|
22.05
|
22.20
|
20.54
|
652,700
|
|
|
4/17/2024
|
-0.35 / -1.56%
|
22.65
|
22.85
|
22.05
|
22.05
|
22.56
|
20.54
|
413,800
|
|
|
4/16/2024
|
-0.70 / -3.03%
|
23.10
|
23.10
|
22.10
|
22.40
|
22.50
|
20.87
|
809,700
|
|
|
4/15/2024
|
-1.70 / -6.85%
|
24.65
|
24.70
|
23.10
|
23.10
|
23.93
|
21.52
|
762,100
|
|
|
4/12/2024
|
-0.05 / -0.20%
|
25.00
|
25.05
|
24.65
|
24.80
|
24.79
|
23.10
|
316,600
|
|
|
4/11/2024
|
+0.05 / +0.20%
|
24.70
|
24.85
|
24.30
|
24.85
|
24.60
|
23.15
|
374,100
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
2,543,800
|
7.90
|
2.60%
|
|
|
|
AGG
|
376,400
|
15.95
|
1.27%
|
|
|
|
API
|
1,492,100
|
8.40
|
5.00%
|
|
|
|
ASM
|
243,300
|
8.60
|
-0.35%
|
|
|
|
BCR
|
4,361,700
|
4.70
|
0.00%
|
|
|
|
BII
|
0
|
0.60
|
0.00%
|
|
|
|
BVL
|
1,700
|
9.60
|
0.00%
|
|
|
|
C21
|
0
|
16.70
|
0.00%
|
|
|
|
CCI
|
2,400
|
22.50
|
-3.85%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|