|
|
Closing price on 6/16/2020
|
|
| Open |
20.05 |
| High |
20.60 |
| Low |
20.05 |
| Volume |
129,220 |
| Split-adjusted Price |
14.22 |
|
|
TIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/16/2020
|
+0.20 / +1.00%
|
20.05
|
20.60
|
20.05
|
20.25
|
20.27
|
14.22
|
129,220
|
|
|
6/15/2020
|
+0.15 / +0.75%
|
19.90
|
21.20
|
19.85
|
20.05
|
20.12
|
14.08
|
224,690
|
|
|
6/12/2020
|
-0.70 / -3.40%
|
20.00
|
20.05
|
19.20
|
19.90
|
19.68
|
13.98
|
429,670
|
|
|
6/11/2020
|
-1.50 / -6.79%
|
22.30
|
22.30
|
20.60
|
20.60
|
21.74
|
14.47
|
291,640
|
|
|
6/10/2020
|
+0.10 / +0.45%
|
21.80
|
22.60
|
21.60
|
22.10
|
22.09
|
15.52
|
183,360
|
|
|
6/9/2020
|
-0.20 / -0.90%
|
22.20
|
22.70
|
21.75
|
22.00
|
22.08
|
15.45
|
235,700
|
|
|
6/8/2020
|
+0.30 / +1.37%
|
22.80
|
22.80
|
22.00
|
22.20
|
22.28
|
15.59
|
295,310
|
|
|
6/5/2020
|
-0.15 / -0.68%
|
22.05
|
22.05
|
21.50
|
21.90
|
21.79
|
15.38
|
261,350
|
|
|
6/4/2020
|
-0.25 / -1.12%
|
23.00
|
23.00
|
22.00
|
22.05
|
22.35
|
15.49
|
240,370
|
|
|
6/3/2020
|
+0.40 / +1.83%
|
21.90
|
23.00
|
21.85
|
22.30
|
22.14
|
15.66
|
287,380
|
|
|
6/2/2020
|
-0.65 / -2.88%
|
23.60
|
23.60
|
21.85
|
21.90
|
22.75
|
15.38
|
496,090
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|