|
|
Closing price on 5/7/2020
|
|
| Open |
18.90 |
| High |
19.00 |
| Low |
18.40 |
| Volume |
153,530 |
| Split-adjusted Price |
13.13 |
|
|
TIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/7/2020
|
+0.30 / +1.63%
|
18.90
|
19.00
|
18.40
|
18.70
|
18.78
|
13.13
|
153,530
|
|
|
5/6/2020
|
+0.40 / +2.22%
|
17.80
|
18.70
|
17.80
|
18.40
|
18.15
|
12.92
|
750,930
|
|
|
5/5/2020
|
+0.15 / +0.84%
|
17.40
|
18.50
|
17.40
|
18.00
|
17.83
|
12.64
|
120,330
|
|
|
5/4/2020
|
-0.65 / -3.51%
|
18.30
|
18.30
|
17.35
|
17.85
|
17.76
|
12.54
|
115,080
|
|
|
4/29/2020
|
+0.35 / +1.93%
|
18.90
|
18.90
|
18.00
|
18.50
|
18.40
|
12.99
|
97,640
|
|
|
4/28/2020
|
+1.15 / +6.76%
|
18.15
|
18.15
|
18.00
|
18.15
|
18.14
|
12.75
|
350,280
|
|
|
4/27/2020
|
+1.10 / +6.92%
|
16.30
|
17.00
|
16.30
|
17.00
|
16.78
|
11.94
|
105,550
|
|
|
4/24/2020
|
-0.05 / -0.31%
|
16.20
|
16.20
|
15.80
|
15.90
|
15.90
|
11.17
|
46,220
|
|
|
4/23/2020
|
-0.05 / -0.31%
|
16.50
|
16.50
|
15.80
|
15.95
|
16.03
|
11.20
|
49,540
|
|
|
4/22/2020
|
+0.50 / +3.23%
|
14.80
|
16.00
|
14.80
|
16.00
|
15.58
|
11.24
|
25,990
|
|
|
4/21/2020
|
-0.90 / -5.49%
|
16.40
|
16.60
|
15.40
|
15.50
|
15.93
|
10.89
|
66,030
|
|
|
4/20/2020
|
-0.10 / -0.61%
|
16.70
|
17.30
|
16.40
|
16.40
|
16.77
|
11.52
|
181,890
|
|
|
4/17/2020
|
+0.25 / +1.54%
|
16.50
|
16.80
|
16.30
|
16.50
|
16.58
|
11.59
|
30,510
|
|
|
4/16/2020
|
+0.05 / +0.31%
|
16.20
|
16.50
|
16.00
|
16.25
|
16.25
|
11.41
|
10,770
|
|
|
4/15/2020
|
+0.90 / +5.88%
|
15.30
|
16.35
|
15.30
|
16.20
|
15.80
|
11.38
|
60,510
|
|
|
4/14/2020
|
+0.35 / +2.34%
|
14.95
|
15.30
|
14.60
|
15.30
|
14.85
|
10.75
|
65,440
|
|
|
4/13/2020
|
+0.15 / +1.01%
|
14.85
|
15.30
|
14.85
|
14.95
|
14.91
|
10.50
|
20,320
|
|
|
4/10/2020
|
-0.05 / -0.34%
|
14.85
|
15.00
|
14.80
|
14.80
|
14.90
|
10.39
|
20,000
|
|
|
4/9/2020
|
0.00 / 0.00%
|
14.80
|
15.40
|
14.60
|
14.85
|
14.94
|
10.43
|
24,490
|
|
|
4/8/2020
|
-0.25 / -1.66%
|
15.10
|
15.10
|
14.65
|
14.85
|
14.93
|
10.43
|
2,620
|
|
|
4/7/2020
|
0.00 / 0.00%
|
15.40
|
15.50
|
14.75
|
15.10
|
15.08
|
10.61
|
9,880
|
|
|
4/6/2020
|
+0.60 / +4.14%
|
14.50
|
15.10
|
14.50
|
15.10
|
14.86
|
10.61
|
32,100
|
|
|
4/3/2020
|
+0.10 / +0.69%
|
14.20
|
14.80
|
14.20
|
14.50
|
14.40
|
10.18
|
26,880
|
|
|
4/1/2020
|
+0.60 / +4.35%
|
14.55
|
14.55
|
14.00
|
14.40
|
14.38
|
10.11
|
5,430
|
|
|
3/31/2020
|
-0.10 / -0.72%
|
14.50
|
14.50
|
13.50
|
13.80
|
13.66
|
9.69
|
13,620
|
|
|
3/30/2020
|
-0.90 / -6.08%
|
14.60
|
14.70
|
13.80
|
13.90
|
13.90
|
9.76
|
90,270
|
|
|
3/27/2020
|
+0.40 / +2.78%
|
14.40
|
15.20
|
14.40
|
14.80
|
14.96
|
10.39
|
28,410
|
|
|
3/26/2020
|
-0.20 / -1.37%
|
14.90
|
14.90
|
14.40
|
14.40
|
14.61
|
10.11
|
15,190
|
|
|
3/25/2020
|
+0.60 / +4.29%
|
14.00
|
14.80
|
14.00
|
14.60
|
14.44
|
10.25
|
18,210
|
|
|
3/24/2020
|
+0.40 / +2.94%
|
13.50
|
14.25
|
13.50
|
14.00
|
14.02
|
9.83
|
10,060
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|