|
|
Closing price on 5/29/2019
|
|
| Open |
22.00 |
| High |
22.90 |
| Low |
21.00 |
| Volume |
176,500 |
| Split-adjusted Price |
13.73 |
|
|
TIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2019
|
-0.70 / -3.23%
|
22.00
|
22.90
|
21.00
|
21.00
|
22.42
|
13.73
|
176,500
|
|
|
5/28/2019
|
+1.40 / +6.90%
|
21.20
|
21.70
|
20.40
|
21.70
|
21.41
|
14.19
|
102,500
|
|
|
5/27/2019
|
+1.30 / +6.84%
|
18.70
|
20.30
|
18.70
|
20.30
|
19.86
|
13.27
|
119,010
|
|
|
5/24/2019
|
-0.25 / -1.30%
|
19.75
|
19.75
|
19.00
|
19.00
|
19.05
|
12.42
|
25,090
|
|
|
5/23/2019
|
0.00 / 0.00%
|
19.25
|
19.25
|
19.20
|
19.25
|
19.24
|
12.59
|
10,890
|
|
|
5/22/2019
|
-0.35 / -1.79%
|
19.60
|
19.60
|
18.60
|
19.25
|
19.03
|
12.59
|
12,770
|
|
|
5/21/2019
|
-0.05 / -0.25%
|
19.65
|
19.75
|
19.50
|
19.60
|
19.69
|
12.81
|
8,380
|
|
|
5/20/2019
|
+0.35 / +1.81%
|
19.30
|
19.70
|
19.20
|
19.65
|
19.55
|
12.85
|
14,370
|
|
|
5/17/2019
|
-0.40 / -2.03%
|
19.60
|
19.60
|
18.50
|
19.30
|
19.02
|
12.62
|
8,200
|
|
|
5/16/2019
|
+0.60 / +3.14%
|
20.00
|
20.00
|
19.30
|
19.70
|
19.57
|
12.88
|
2,810
|
|
|
5/15/2019
|
-0.25 / -1.29%
|
19.50
|
19.50
|
18.90
|
19.10
|
19.25
|
12.49
|
7,690
|
|
|
5/14/2019
|
-0.30 / -1.53%
|
19.50
|
19.50
|
18.70
|
19.35
|
18.95
|
12.65
|
18,210
|
|
|
5/13/2019
|
-0.15 / -0.76%
|
19.70
|
19.75
|
19.15
|
19.65
|
19.26
|
12.52
|
17,290
|
|
|
5/10/2019
|
+0.70 / +3.66%
|
19.00
|
19.80
|
19.00
|
19.80
|
19.20
|
12.62
|
8,230
|
|
|
5/9/2019
|
+0.50 / +2.69%
|
18.35
|
19.10
|
18.35
|
19.10
|
19.01
|
12.17
|
1,210
|
|
|
5/8/2019
|
+0.30 / +1.64%
|
18.15
|
19.40
|
18.15
|
18.60
|
18.51
|
11.85
|
17,500
|
|
|
5/7/2019
|
0.00 / 0.00%
|
18.60
|
18.60
|
18.30
|
18.30
|
18.52
|
11.66
|
5,940
|
|
|
5/6/2019
|
-0.70 / -3.68%
|
19.00
|
19.00
|
18.30
|
18.30
|
18.60
|
11.66
|
9,730
|
|
|
5/3/2019
|
-0.70 / -3.55%
|
19.65
|
19.70
|
18.80
|
19.00
|
19.16
|
12.11
|
16,340
|
|
|
5/2/2019
|
-0.40 / -1.99%
|
20.10
|
20.10
|
19.70
|
19.70
|
19.71
|
12.55
|
3,400
|
|
|
4/26/2019
|
0.00 / 0.00%
|
20.00
|
20.20
|
20.00
|
20.10
|
20.03
|
12.81
|
6,990
|
|
|
4/25/2019
|
-0.35 / -1.71%
|
20.00
|
20.10
|
19.60
|
20.10
|
19.94
|
12.81
|
12,740
|
|
|
4/24/2019
|
0.00 / 0.00%
|
20.45
|
20.45
|
20.45
|
20.45
|
20.45
|
13.03
|
1,010
|
|
|
4/23/2019
|
-0.05 / -0.24%
|
20.50
|
20.50
|
19.50
|
20.45
|
20.00
|
13.03
|
13,100
|
|
|
4/22/2019
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.20
|
20.50
|
20.38
|
13.06
|
11,430
|
|
|
4/19/2019
|
0.00 / 0.00%
|
20.40
|
20.70
|
20.00
|
20.50
|
20.30
|
13.06
|
42,810
|
|
|
4/18/2019
|
-0.20 / -0.97%
|
20.50
|
20.60
|
20.00
|
20.50
|
20.36
|
13.06
|
16,260
|
|
|
4/17/2019
|
-0.10 / -0.48%
|
20.80
|
20.80
|
20.20
|
20.70
|
20.53
|
13.19
|
33,860
|
|
|
4/16/2019
|
-0.20 / -0.95%
|
21.00
|
21.00
|
20.70
|
20.80
|
20.74
|
13.25
|
30,230
|
|
|
4/12/2019
|
+0.50 / +2.44%
|
19.80
|
21.00
|
19.80
|
21.00
|
20.54
|
13.38
|
31,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|