|
Closing price on 5/3/2024
|
|
Open |
23.40 |
High |
23.50 |
Low |
23.10 |
Volume |
245,600 |
Split-adjusted Price |
22.87 |
|
|
TIP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/3/2024
|
-0.15 / -0.64%
|
23.40
|
23.50
|
23.10
|
23.15
|
23.23
|
22.87
|
245,600
|
|
5/2/2024
|
0.00 / 0.00%
|
23.70
|
23.70
|
23.05
|
23.30
|
23.28
|
23.02
|
181,100
|
|
4/26/2024
|
-0.10 / -0.43%
|
23.25
|
23.50
|
23.00
|
23.30
|
23.21
|
23.02
|
160,100
|
|
4/25/2024
|
+0.20 / +0.86%
|
23.10
|
23.95
|
23.05
|
23.40
|
23.44
|
23.12
|
426,300
|
|
4/24/2024
|
+1.10 / +4.98%
|
22.80
|
23.20
|
22.60
|
23.20
|
22.92
|
22.92
|
283,200
|
|
4/23/2024
|
-0.45 / -2.00%
|
22.60
|
22.65
|
22.05
|
22.10
|
22.39
|
21.83
|
275,100
|
|
4/22/2024
|
+0.50 / +2.27%
|
22.45
|
22.60
|
22.20
|
22.55
|
22.37
|
22.28
|
150,300
|
|
4/19/2024
|
0.00 / 0.00%
|
22.00
|
22.60
|
21.90
|
22.05
|
22.20
|
21.78
|
652,700
|
|
4/17/2024
|
-0.35 / -1.56%
|
22.65
|
22.85
|
22.05
|
22.05
|
22.56
|
21.78
|
413,800
|
|
4/16/2024
|
-0.70 / -3.03%
|
23.10
|
23.10
|
22.10
|
22.40
|
22.50
|
22.13
|
809,700
|
|
4/15/2024
|
-1.70 / -6.85%
|
24.65
|
24.70
|
23.10
|
23.10
|
23.93
|
22.82
|
762,100
|
|
4/12/2024
|
-0.05 / -0.20%
|
25.00
|
25.05
|
24.65
|
24.80
|
24.79
|
24.50
|
316,600
|
|
4/11/2024
|
+0.05 / +0.20%
|
24.70
|
24.85
|
24.30
|
24.85
|
24.60
|
24.55
|
374,100
|
|
4/10/2024
|
-0.20 / -0.80%
|
25.10
|
25.10
|
24.75
|
24.80
|
24.96
|
24.50
|
216,400
|
|
4/9/2024
|
+0.70 / +2.88%
|
24.30
|
25.00
|
24.30
|
25.00
|
24.60
|
24.70
|
464,500
|
|
4/8/2024
|
-0.75 / -2.99%
|
25.35
|
25.35
|
24.30
|
24.30
|
24.85
|
24.01
|
370,800
|
|
4/5/2024
|
-0.50 / -1.96%
|
25.30
|
25.45
|
24.95
|
25.05
|
25.14
|
24.75
|
746,200
|
|
4/4/2024
|
-0.60 / -2.29%
|
26.15
|
26.15
|
25.50
|
25.55
|
25.73
|
25.24
|
928,700
|
|
4/3/2024
|
-0.50 / -1.88%
|
26.65
|
26.90
|
26.00
|
26.15
|
26.48
|
25.83
|
527,200
|
|
4/2/2024
|
+0.45 / +1.72%
|
26.15
|
26.70
|
25.95
|
26.65
|
26.38
|
26.33
|
611,200
|
|
4/1/2024
|
-0.20 / -0.76%
|
26.30
|
26.50
|
25.90
|
26.20
|
26.15
|
25.88
|
792,500
|
|
3/29/2024
|
-0.20 / -0.75%
|
26.60
|
27.00
|
26.35
|
26.40
|
26.61
|
26.08
|
513,600
|
|
3/28/2024
|
-0.15 / -0.56%
|
27.00
|
27.05
|
26.60
|
26.60
|
26.76
|
26.28
|
427,300
|
|
3/27/2024
|
-0.35 / -1.29%
|
26.95
|
27.10
|
26.70
|
26.75
|
26.89
|
26.43
|
486,700
|
|
3/26/2024
|
+0.85 / +3.24%
|
26.25
|
27.15
|
26.20
|
27.10
|
26.70
|
26.77
|
781,200
|
|
3/25/2024
|
-0.55 / -2.05%
|
26.85
|
26.90
|
26.20
|
26.25
|
26.48
|
25.93
|
681,300
|
|
3/22/2024
|
+0.60 / +2.29%
|
26.30
|
27.15
|
26.30
|
26.80
|
26.76
|
26.48
|
1,253,100
|
|
3/21/2024
|
-0.10 / -0.38%
|
26.70
|
26.70
|
26.20
|
26.20
|
26.32
|
25.88
|
1,129,100
|
|
3/20/2024
|
+0.35 / +1.35%
|
25.95
|
26.40
|
25.70
|
26.30
|
26.00
|
25.98
|
509,200
|
|
3/19/2024
|
-0.20 / -0.76%
|
26.25
|
26.40
|
25.75
|
25.95
|
26.02
|
25.64
|
797,700
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
1,980,900
|
6.10
|
8.93%
|
|
|
AGG
|
3,588,100
|
26.20
|
3.97%
|
|
|
API
|
1,524,600
|
7.20
|
9.09%
|
|
|
ASM
|
5,460,700
|
12.10
|
2.11%
|
|
|
BCR
|
805,200
|
5.70
|
-1.72%
|
|
|
BII
|
0
|
0.90
|
0.00%
|
|
|
BVL
|
400
|
11.90
|
9.17%
|
|
|
C21
|
1,100
|
16.50
|
1.85%
|
|
|
CCI
|
100
|
20.00
|
-5.21%
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|