|
|
Closing price on 6/1/2020
|
|
| Open |
21.50 |
| High |
22.55 |
| Low |
21.50 |
| Volume |
424,950 |
| Split-adjusted Price |
15.84 |
|
|
TIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/1/2020
|
+1.45 / +6.87%
|
21.50
|
22.55
|
21.50
|
22.55
|
22.33
|
15.84
|
424,950
|
|
|
5/29/2020
|
+0.50 / +2.43%
|
20.70
|
21.50
|
20.45
|
21.10
|
20.89
|
14.82
|
257,030
|
|
|
5/28/2020
|
-0.25 / -1.20%
|
20.80
|
20.85
|
19.80
|
20.60
|
20.40
|
14.47
|
415,940
|
|
|
5/27/2020
|
0.00 / 0.00%
|
21.15
|
21.90
|
20.80
|
20.85
|
21.42
|
14.64
|
425,290
|
|
|
5/26/2020
|
+1.35 / +6.92%
|
20.00
|
20.85
|
20.00
|
20.85
|
20.59
|
14.64
|
484,100
|
|
|
5/25/2020
|
+1.25 / +6.85%
|
18.70
|
19.50
|
18.40
|
19.50
|
19.21
|
13.70
|
708,410
|
|
|
5/22/2020
|
-0.25 / -1.35%
|
18.75
|
18.75
|
18.25
|
18.25
|
18.40
|
12.82
|
107,970
|
|
|
5/21/2020
|
+0.25 / +1.37%
|
18.20
|
18.80
|
18.10
|
18.50
|
18.57
|
12.99
|
221,120
|
|
|
5/20/2020
|
-0.05 / -0.27%
|
18.00
|
18.40
|
18.00
|
18.25
|
18.28
|
12.82
|
162,010
|
|
|
5/19/2020
|
-0.10 / -0.54%
|
18.80
|
18.80
|
18.30
|
18.30
|
18.50
|
12.85
|
109,460
|
|
|
5/18/2020
|
-0.10 / -0.54%
|
18.10
|
18.80
|
18.10
|
18.40
|
18.46
|
12.92
|
58,300
|
|
|
5/15/2020
|
-0.20 / -1.07%
|
19.00
|
19.00
|
18.45
|
18.50
|
18.67
|
12.99
|
122,470
|
|
|
5/14/2020
|
-0.50 / -2.60%
|
19.15
|
19.60
|
18.60
|
18.70
|
19.14
|
13.13
|
264,240
|
|
|
5/13/2020
|
-0.20 / -1.03%
|
19.40
|
19.70
|
19.00
|
19.20
|
19.38
|
13.48
|
110,400
|
|
|
5/12/2020
|
+0.90 / +4.86%
|
18.50
|
19.75
|
18.50
|
19.40
|
19.33
|
13.63
|
198,730
|
|
|
5/11/2020
|
-0.25 / -1.33%
|
18.70
|
18.75
|
18.45
|
18.50
|
18.58
|
12.99
|
253,880
|
|
|
5/8/2020
|
+0.05 / +0.27%
|
18.70
|
19.00
|
18.65
|
18.75
|
18.79
|
13.17
|
195,960
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|