|
Closing price on 5/30/2018
|
|
| Open |
13.90 |
| High |
14.00 |
| Low |
13.70 |
| Volume |
760 |
| Split-adjusted Price |
8.09 |
|
|
TIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2018
|
0.00 / 0.00%
|
13.90
|
14.00
|
13.70
|
14.00
|
13.90
|
8.09
|
760
|
|
|
5/29/2018
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
8.09
|
0
|
|
|
5/28/2018
|
-0.10 / -0.71%
|
14.10
|
14.10
|
13.90
|
14.00
|
14.03
|
8.09
|
3,190
|
|
|
5/25/2018
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
8.15
|
0
|
|
|
5/24/2018
|
-0.40 / -2.76%
|
14.50
|
14.50
|
14.10
|
14.10
|
14.26
|
8.15
|
15,780
|
|
|
5/23/2018
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.45
|
14.50
|
14.49
|
8.38
|
1,020
|
|
|
5/22/2018
|
-0.20 / -1.36%
|
14.60
|
14.60
|
14.40
|
14.50
|
14.55
|
8.38
|
4,880
|
|
|
5/21/2018
|
-0.25 / -1.67%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
8.50
|
350
|
|
|
5/18/2018
|
+0.20 / +1.36%
|
14.95
|
14.95
|
14.95
|
14.95
|
14.95
|
8.64
|
300
|
|
|
5/17/2018
|
-0.20 / -1.34%
|
14.75
|
14.75
|
14.75
|
14.75
|
14.75
|
8.53
|
50
|
|
|
5/16/2018
|
-0.05 / -0.33%
|
14.50
|
14.95
|
14.50
|
14.95
|
14.85
|
8.64
|
1,010
|
|
|
5/15/2018
|
+0.20 / +1.35%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
8.67
|
10
|
|
|
5/14/2018
|
-0.20 / -1.33%
|
15.00
|
15.00
|
14.80
|
14.80
|
14.90
|
8.56
|
6,100
|
|
|
5/11/2018
|
+0.30 / +2.04%
|
14.70
|
15.00
|
14.70
|
15.00
|
14.85
|
8.67
|
2,180
|
|
|
5/10/2018
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
8.50
|
15,110
|
|
|
5/9/2018
|
0.00 / 0.00%
|
14.70
|
15.00
|
14.70
|
14.70
|
14.78
|
8.50
|
13,890
|
|
|
5/8/2018
|
0.00 / 0.00%
|
14.70
|
15.30
|
14.70
|
14.70
|
14.70
|
8.50
|
110,400
|
|
|
5/7/2018
|
+0.05 / +0.34%
|
14.70
|
14.70
|
14.60
|
14.70
|
14.61
|
8.50
|
12,870
|
|
|
5/4/2018
|
-0.55 / -3.62%
|
14.65
|
14.65
|
14.65
|
14.65
|
14.65
|
8.47
|
50
|
|
|
5/3/2018
|
+0.70 / +4.83%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
8.79
|
50
|
|
|
5/2/2018
|
-0.45 / -3.01%
|
15.40
|
15.40
|
14.50
|
14.50
|
15.38
|
8.38
|
16,000
|
|
|
4/27/2018
|
0.00 / 0.00%
|
14.90
|
14.95
|
14.90
|
14.95
|
14.93
|
8.64
|
420
|
|
|
4/26/2018
|
-0.55 / -3.55%
|
14.95
|
14.95
|
14.95
|
14.95
|
14.95
|
8.64
|
400
|
|
|
4/24/2018
|
0.00 / 0.00%
|
15.00
|
15.50
|
15.00
|
15.50
|
15.49
|
8.96
|
710
|
|
|
4/23/2018
|
+0.35 / +2.31%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
8.96
|
10
|
|
|
4/20/2018
|
+0.15 / +1.00%
|
14.95
|
15.15
|
14.95
|
15.15
|
15.05
|
8.76
|
660
|
|
|
4/19/2018
|
-1.00 / -6.25%
|
15.30
|
15.50
|
15.00
|
15.00
|
15.20
|
8.67
|
140
|
|
|
4/18/2018
|
-0.10 / -0.62%
|
15.40
|
16.00
|
15.40
|
16.00
|
15.41
|
8.96
|
30,560
|
|
|
4/17/2018
|
+0.70 / +4.55%
|
15.50
|
16.10
|
15.40
|
16.10
|
15.49
|
9.02
|
15,490
|
|
|
4/16/2018
|
-0.80 / -4.94%
|
16.00
|
16.00
|
15.40
|
15.40
|
15.50
|
8.63
|
13,810
|
|
|