|
|
Closing price on 7/16/2020
|
|
| Open |
20.35 |
| High |
20.35 |
| Low |
19.95 |
| Volume |
49,410 |
| Split-adjusted Price |
14.08 |
|
|
TIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/16/2020
|
-0.05 / -0.25%
|
20.35
|
20.35
|
19.95
|
20.05
|
20.06
|
14.08
|
49,410
|
|
|
7/15/2020
|
+0.10 / +0.50%
|
20.25
|
20.25
|
20.00
|
20.10
|
20.02
|
14.12
|
142,590
|
|
|
7/14/2020
|
-0.20 / -0.99%
|
20.20
|
20.40
|
19.95
|
20.00
|
20.10
|
14.05
|
168,310
|
|
|
7/13/2020
|
+0.20 / +1.00%
|
20.00
|
20.45
|
19.95
|
20.20
|
20.11
|
14.19
|
133,000
|
|
|
7/10/2020
|
+0.20 / +1.01%
|
19.80
|
20.45
|
19.80
|
20.00
|
20.14
|
14.05
|
174,900
|
|
|
7/9/2020
|
0.00 / 0.00%
|
19.85
|
20.20
|
19.80
|
19.80
|
19.86
|
13.91
|
285,770
|
|
|
7/8/2020
|
+0.05 / +0.25%
|
19.80
|
19.85
|
19.75
|
19.80
|
19.79
|
13.91
|
60,040
|
|
|
7/7/2020
|
-0.05 / -0.25%
|
20.40
|
20.40
|
19.70
|
19.75
|
19.82
|
13.87
|
178,200
|
|
|
7/6/2020
|
0.00 / 0.00%
|
19.80
|
20.00
|
19.75
|
19.80
|
19.86
|
13.91
|
71,860
|
|
|
7/3/2020
|
+0.05 / +0.25%
|
20.00
|
20.55
|
19.75
|
19.80
|
20.03
|
13.91
|
45,480
|
|
|
7/2/2020
|
-0.05 / -0.25%
|
19.80
|
19.90
|
19.75
|
19.75
|
19.77
|
13.87
|
26,600
|
|
|
7/1/2020
|
+0.70 / +3.66%
|
19.10
|
20.00
|
19.10
|
19.80
|
19.56
|
13.91
|
119,740
|
|
|
6/30/2020
|
-0.20 / -1.04%
|
19.30
|
19.55
|
19.00
|
19.10
|
19.23
|
13.41
|
129,360
|
|
|
6/29/2020
|
-1.20 / -5.85%
|
20.40
|
20.45
|
19.25
|
19.30
|
19.92
|
13.55
|
251,850
|
|
|
6/26/2020
|
-0.40 / -1.91%
|
20.80
|
21.00
|
20.45
|
20.50
|
20.66
|
14.40
|
104,060
|
|
|
6/25/2020
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.60
|
20.90
|
20.75
|
14.68
|
105,590
|
|
|
6/24/2020
|
-0.35 / -1.65%
|
21.25
|
21.40
|
20.90
|
20.90
|
21.15
|
14.68
|
100,740
|
|
|
6/23/2020
|
0.00 / 0.00%
|
21.30
|
21.55
|
20.55
|
21.25
|
21.25
|
14.92
|
191,990
|
|
|
6/22/2020
|
-0.10 / -0.47%
|
21.35
|
21.50
|
21.20
|
21.25
|
21.33
|
14.92
|
107,510
|
|
|
6/19/2020
|
+0.35 / +1.67%
|
21.00
|
21.70
|
21.00
|
21.35
|
21.39
|
14.99
|
58,010
|
|
|
6/18/2020
|
+0.50 / +2.44%
|
20.45
|
21.50
|
20.15
|
21.00
|
20.96
|
14.75
|
321,880
|
|
|
6/17/2020
|
+0.25 / +1.23%
|
20.60
|
20.80
|
20.30
|
20.50
|
20.50
|
14.40
|
89,930
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|