|
|
Closing price on 5/31/2019
|
|
| Open |
22.80 |
| High |
23.80 |
| Low |
21.50 |
| Volume |
118,710 |
| Split-adjusted Price |
13.62 |
|
|
TIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2019
|
+0.05 / +0.22%
|
22.80
|
23.80
|
21.50
|
22.50
|
22.96
|
13.62
|
118,710
|
|
|
5/30/2019
|
+1.45 / +6.90%
|
20.80
|
22.45
|
20.80
|
22.45
|
21.76
|
13.59
|
78,020
|
|
|
5/29/2019
|
-0.70 / -3.23%
|
22.00
|
22.90
|
21.00
|
21.00
|
22.42
|
12.71
|
176,500
|
|
|
5/28/2019
|
+1.40 / +6.90%
|
21.20
|
21.70
|
20.40
|
21.70
|
21.41
|
13.13
|
102,500
|
|
|
5/27/2019
|
+1.30 / +6.84%
|
18.70
|
20.30
|
18.70
|
20.30
|
19.86
|
12.29
|
119,010
|
|
|
5/24/2019
|
-0.25 / -1.30%
|
19.75
|
19.75
|
19.00
|
19.00
|
19.05
|
11.50
|
25,090
|
|
|
5/23/2019
|
0.00 / 0.00%
|
19.25
|
19.25
|
19.20
|
19.25
|
19.24
|
11.65
|
10,890
|
|
|
5/22/2019
|
-0.35 / -1.79%
|
19.60
|
19.60
|
18.60
|
19.25
|
19.03
|
11.65
|
12,770
|
|
|
5/21/2019
|
-0.05 / -0.25%
|
19.65
|
19.75
|
19.50
|
19.60
|
19.69
|
11.86
|
8,380
|
|
|
5/20/2019
|
+0.35 / +1.81%
|
19.30
|
19.70
|
19.20
|
19.65
|
19.55
|
11.89
|
14,370
|
|
|
5/17/2019
|
-0.40 / -2.03%
|
19.60
|
19.60
|
18.50
|
19.30
|
19.02
|
11.68
|
8,200
|
|
|
5/16/2019
|
+0.60 / +3.14%
|
20.00
|
20.00
|
19.30
|
19.70
|
19.57
|
11.92
|
2,810
|
|
|
5/15/2019
|
-0.25 / -1.29%
|
19.50
|
19.50
|
18.90
|
19.10
|
19.25
|
11.56
|
7,690
|
|
|
5/14/2019
|
-0.30 / -1.53%
|
19.50
|
19.50
|
18.70
|
19.35
|
18.95
|
11.71
|
18,210
|
|
|
5/13/2019
|
-0.15 / -0.76%
|
19.70
|
19.75
|
19.15
|
19.65
|
19.26
|
11.59
|
17,290
|
|
|
5/10/2019
|
+0.70 / +3.66%
|
19.00
|
19.80
|
19.00
|
19.80
|
19.20
|
11.68
|
8,230
|
|
|
5/9/2019
|
+0.50 / +2.69%
|
18.35
|
19.10
|
18.35
|
19.10
|
19.01
|
11.27
|
1,210
|
|
|
5/8/2019
|
+0.30 / +1.64%
|
18.15
|
19.40
|
18.15
|
18.60
|
18.51
|
10.97
|
17,500
|
|
|
5/7/2019
|
0.00 / 0.00%
|
18.60
|
18.60
|
18.30
|
18.30
|
18.52
|
10.79
|
5,940
|
|
|
5/6/2019
|
-0.70 / -3.68%
|
19.00
|
19.00
|
18.30
|
18.30
|
18.60
|
10.79
|
9,730
|
|
|
5/3/2019
|
-0.70 / -3.55%
|
19.65
|
19.70
|
18.80
|
19.00
|
19.16
|
11.21
|
16,340
|
|
|
5/2/2019
|
-0.40 / -1.99%
|
20.10
|
20.10
|
19.70
|
19.70
|
19.71
|
11.62
|
3,400
|
|
|
4/26/2019
|
0.00 / 0.00%
|
20.00
|
20.20
|
20.00
|
20.10
|
20.03
|
11.86
|
6,990
|
|
|
4/25/2019
|
-0.35 / -1.71%
|
20.00
|
20.10
|
19.60
|
20.10
|
19.94
|
11.86
|
12,740
|
|
|
4/24/2019
|
0.00 / 0.00%
|
20.45
|
20.45
|
20.45
|
20.45
|
20.45
|
12.06
|
1,010
|
|
|
4/23/2019
|
-0.05 / -0.24%
|
20.50
|
20.50
|
19.50
|
20.45
|
20.00
|
12.06
|
13,100
|
|
|
4/22/2019
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.20
|
20.50
|
20.38
|
12.09
|
11,430
|
|
|
4/19/2019
|
0.00 / 0.00%
|
20.40
|
20.70
|
20.00
|
20.50
|
20.30
|
12.09
|
42,810
|
|
|
4/18/2019
|
-0.20 / -0.97%
|
20.50
|
20.60
|
20.00
|
20.50
|
20.36
|
12.09
|
16,260
|
|
|
4/17/2019
|
-0.10 / -0.48%
|
20.80
|
20.80
|
20.20
|
20.70
|
20.53
|
12.21
|
33,860
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,016,800
|
6.50
|
-5.80%
|
|
|
|
AGG
|
1,840,300
|
20.60
|
-1.67%
|
|
|
|
API
|
2,258,900
|
9.30
|
-8.82%
|
|
|
|
ASM
|
3,217,700
|
8.69
|
-3.77%
|
|
|
|
BCR
|
7,371,300
|
2.10
|
0.00%
|
|
|
|
BII
|
1,541,100
|
0.80
|
-11.11%
|
|
|
|
BVL
|
32,900
|
19.90
|
-3.86%
|
|
|
|
C21
|
1,000
|
16.50
|
7.14%
|
|
|
|
CCI
|
4,500
|
24.30
|
-1.02%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|