|
|
Closing price on 5/3/2019
|
|
| Open |
19.65 |
| High |
19.70 |
| Low |
18.80 |
| Volume |
16,340 |
| Split-adjusted Price |
12.11 |
|
|
TIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/11/2019
|
-0.20 / -0.97%
|
20.60
|
20.60
|
20.50
|
20.50
|
20.53
|
13.06
|
1,900
|
|
|
4/10/2019
|
-0.30 / -1.43%
|
20.90
|
21.15
|
19.65
|
20.70
|
20.31
|
13.19
|
27,130
|
|
|
4/9/2019
|
-0.30 / -1.41%
|
21.30
|
21.40
|
20.70
|
21.00
|
21.15
|
13.38
|
25,810
|
|
|
4/8/2019
|
0.00 / 0.00%
|
20.70
|
21.30
|
20.70
|
21.30
|
20.99
|
13.57
|
52,020
|
|
|
4/5/2019
|
+1.00 / +4.93%
|
20.30
|
21.60
|
20.00
|
21.30
|
20.81
|
13.57
|
103,500
|
|
|
4/4/2019
|
+0.05 / +0.25%
|
20.30
|
20.30
|
19.30
|
20.30
|
20.26
|
12.93
|
11,400
|
|
|
4/3/2019
|
+0.05 / +0.25%
|
20.30
|
20.40
|
20.00
|
20.25
|
20.20
|
12.90
|
39,650
|
|
|
4/2/2019
|
+1.10 / +5.76%
|
19.20
|
20.40
|
19.20
|
20.20
|
20.25
|
12.87
|
178,420
|
|
|
4/1/2019
|
0.00 / 0.00%
|
19.20
|
19.20
|
19.00
|
19.10
|
19.13
|
12.17
|
13,490
|
|
|
3/29/2019
|
-0.10 / -0.52%
|
19.00
|
19.15
|
19.00
|
19.10
|
19.02
|
12.17
|
3,470
|
|
|
3/28/2019
|
-0.05 / -0.26%
|
18.60
|
19.25
|
18.60
|
19.20
|
19.09
|
12.23
|
4,190
|
|
|
3/27/2019
|
+0.05 / +0.26%
|
18.90
|
19.30
|
18.60
|
19.25
|
19.02
|
12.26
|
25,760
|
|
|
3/26/2019
|
+0.20 / +1.05%
|
19.00
|
19.30
|
18.50
|
19.20
|
19.02
|
12.23
|
7,570
|
|
|
3/25/2019
|
-1.00 / -5.00%
|
20.30
|
20.30
|
19.00
|
19.00
|
19.74
|
12.11
|
54,860
|
|
|
3/22/2019
|
-0.50 / -2.44%
|
20.00
|
20.40
|
20.00
|
20.00
|
20.10
|
12.74
|
32,790
|
|
|
3/21/2019
|
+0.10 / +0.49%
|
20.50
|
20.70
|
20.30
|
20.50
|
20.55
|
13.06
|
89,430
|
|
|
3/20/2019
|
+0.30 / +1.49%
|
20.30
|
20.50
|
20.20
|
20.40
|
20.34
|
13.00
|
40,660
|
|
|
3/19/2019
|
+1.10 / +5.79%
|
19.70
|
20.30
|
19.70
|
20.10
|
19.98
|
12.81
|
77,490
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|