|
Closing price on 7/2/2024
|
|
Open |
25.10 |
High |
25.50 |
Low |
24.90 |
Volume |
446,000 |
Split-adjusted Price |
23.90 |
|
|
TIP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/2/2024
|
+0.30 / +1.20%
|
25.10
|
25.50
|
24.90
|
25.35
|
25.17
|
23.90
|
446,000
|
|
7/1/2024
|
-0.40 / -1.57%
|
25.65
|
25.65
|
24.60
|
25.05
|
24.98
|
23.62
|
611,300
|
|
6/28/2024
|
-0.40 / -1.55%
|
25.80
|
25.80
|
25.00
|
25.45
|
25.36
|
24.00
|
366,500
|
|
6/27/2024
|
+1.25 / +5.08%
|
24.50
|
25.95
|
24.50
|
25.85
|
25.56
|
24.38
|
1,829,600
|
|
6/26/2024
|
+0.15 / +0.61%
|
24.60
|
24.60
|
23.95
|
24.60
|
24.31
|
23.20
|
159,800
|
|
6/25/2024
|
+0.70 / +2.95%
|
23.80
|
24.80
|
23.75
|
24.45
|
24.24
|
23.06
|
373,000
|
|
6/24/2024
|
-0.85 / -3.46%
|
24.65
|
24.70
|
23.75
|
23.75
|
24.08
|
22.40
|
394,500
|
|
6/21/2024
|
+1.00 / +4.24%
|
23.60
|
24.80
|
23.60
|
24.60
|
24.40
|
23.20
|
766,400
|
|
6/20/2024
|
-0.20 / -0.84%
|
23.80
|
24.00
|
23.60
|
23.60
|
23.76
|
22.25
|
292,100
|
|
6/19/2024
|
-0.50 / -2.06%
|
24.10
|
24.50
|
23.75
|
23.80
|
24.02
|
22.44
|
383,600
|
|
6/18/2024
|
+0.40 / +1.67%
|
23.90
|
24.45
|
23.90
|
24.30
|
24.22
|
22.91
|
253,700
|
|
6/17/2024
|
-0.20 / -0.83%
|
24.15
|
24.35
|
23.90
|
23.90
|
24.07
|
22.54
|
305,400
|
|
6/14/2024
|
-0.30 / -1.23%
|
24.40
|
25.00
|
24.10
|
24.10
|
24.70
|
22.73
|
690,600
|
|
6/13/2024
|
-0.20 / -0.81%
|
24.75
|
24.80
|
24.40
|
24.40
|
24.49
|
23.01
|
252,000
|
|
6/12/2024
|
+0.25 / +1.03%
|
24.45
|
24.60
|
24.15
|
24.60
|
24.36
|
23.20
|
203,000
|
|
6/11/2024
|
-0.35 / -1.42%
|
24.90
|
24.90
|
24.15
|
24.35
|
24.29
|
22.96
|
501,900
|
|
6/10/2024
|
+0.15 / +0.61%
|
24.65
|
24.90
|
24.60
|
24.70
|
24.74
|
23.29
|
405,900
|
|
6/7/2024
|
+0.10 / +0.41%
|
24.50
|
24.75
|
24.30
|
24.55
|
24.42
|
23.15
|
242,900
|
|
6/6/2024
|
-0.40 / -1.61%
|
24.85
|
25.00
|
24.35
|
24.45
|
24.64
|
23.06
|
268,200
|
|
6/5/2024
|
+0.55 / +2.26%
|
24.20
|
25.20
|
24.20
|
24.85
|
24.83
|
23.43
|
859,400
|
|
6/4/2024
|
+0.15 / +0.62%
|
24.15
|
24.50
|
24.15
|
24.30
|
24.39
|
22.91
|
264,400
|
|
6/3/2024
|
+0.30 / +1.26%
|
24.40
|
24.40
|
24.10
|
24.15
|
24.23
|
22.77
|
220,700
|
|
5/31/2024
|
-0.20 / -0.83%
|
24.10
|
24.15
|
23.80
|
23.85
|
23.93
|
22.49
|
185,100
|
|
5/30/2024
|
-0.25 / -1.03%
|
24.05
|
24.20
|
23.55
|
24.05
|
23.93
|
22.68
|
402,500
|
|
5/29/2024
|
-0.30 / -1.22%
|
24.60
|
24.70
|
24.25
|
24.30
|
24.47
|
22.91
|
288,900
|
|
5/28/2024
|
+0.70 / +2.93%
|
24.25
|
24.60
|
24.15
|
24.60
|
24.43
|
23.20
|
333,900
|
|
5/27/2024
|
0.00 / 0.00%
|
24.00
|
24.45
|
23.90
|
23.90
|
23.98
|
22.54
|
176,100
|
|
5/24/2024
|
-1.00 / -4.02%
|
24.50
|
24.80
|
23.55
|
23.90
|
24.22
|
22.54
|
672,200
|
|
5/23/2024
|
-0.15 / -0.60%
|
25.00
|
25.00
|
24.55
|
24.90
|
24.73
|
23.48
|
278,400
|
|
5/22/2024
|
+0.60 / +2.45%
|
24.80
|
25.40
|
24.80
|
25.05
|
25.20
|
23.62
|
941,000
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
2,543,800
|
7.90
|
2.60%
|
|
|
AGG
|
376,400
|
15.95
|
1.27%
|
|
|
API
|
1,492,100
|
8.40
|
5.00%
|
|
|
ASM
|
243,300
|
8.60
|
-0.35%
|
|
|
BCR
|
4,361,700
|
4.70
|
0.00%
|
|
|
BII
|
0
|
0.60
|
0.00%
|
|
|
BVL
|
1,700
|
9.60
|
0.00%
|
|
|
C21
|
0
|
16.70
|
0.00%
|
|
|
CCI
|
2,400
|
22.50
|
-3.85%
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|