|
|
Closing price on 7/21/2022
|
|
| Open |
25.65 |
| High |
25.95 |
| Low |
25.15 |
| Volume |
27,800 |
| Split-adjusted Price |
21.41 |
|
|
TIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/21/2022
|
-0.40 / -1.54%
|
25.65
|
25.95
|
25.15
|
25.55
|
25.56
|
21.41
|
27,800
|
|
|
7/20/2022
|
+1.00 / +4.01%
|
25.50
|
26.15
|
25.25
|
25.95
|
25.86
|
21.74
|
148,100
|
|
|
7/19/2022
|
-0.35 / -1.38%
|
25.75
|
25.75
|
24.05
|
24.95
|
24.70
|
20.90
|
99,200
|
|
|
7/18/2022
|
-0.10 / -0.39%
|
25.85
|
25.85
|
25.10
|
25.30
|
25.51
|
21.20
|
56,800
|
|
|
7/15/2022
|
+0.40 / +1.60%
|
25.00
|
25.50
|
24.55
|
25.40
|
25.07
|
21.28
|
111,000
|
|
|
7/14/2022
|
-0.15 / -0.60%
|
25.20
|
25.20
|
24.70
|
25.00
|
24.87
|
20.94
|
16,100
|
|
|
7/13/2022
|
+0.05 / +0.20%
|
25.75
|
25.80
|
25.15
|
25.15
|
25.31
|
21.07
|
89,900
|
|
|
7/12/2022
|
+1.60 / +6.81%
|
23.70
|
25.10
|
23.70
|
25.10
|
24.75
|
21.03
|
124,600
|
|
|
7/11/2022
|
-0.35 / -1.47%
|
23.90
|
23.90
|
23.20
|
23.50
|
23.49
|
19.69
|
20,200
|
|
|
7/8/2022
|
+0.40 / +1.71%
|
23.45
|
24.50
|
23.45
|
23.85
|
24.08
|
19.98
|
33,100
|
|
|
7/7/2022
|
+0.35 / +1.52%
|
23.85
|
23.85
|
22.95
|
23.45
|
23.22
|
19.65
|
44,200
|
|
|
7/6/2022
|
-0.40 / -1.70%
|
23.50
|
23.95
|
23.10
|
23.10
|
23.41
|
19.35
|
61,400
|
|
|
7/5/2022
|
-0.80 / -3.29%
|
24.15
|
24.20
|
23.50
|
23.50
|
23.75
|
19.69
|
33,400
|
|
|
7/4/2022
|
-0.65 / -2.61%
|
23.65
|
24.90
|
23.65
|
24.30
|
24.47
|
20.36
|
9,100
|
|
|
7/1/2022
|
+1.10 / +4.61%
|
23.80
|
24.95
|
23.50
|
24.95
|
23.78
|
20.90
|
36,700
|
|
|
6/30/2022
|
-1.00 / -4.02%
|
25.10
|
25.10
|
23.75
|
23.85
|
24.25
|
19.98
|
22,600
|
|
|
6/29/2022
|
-0.20 / -0.80%
|
25.05
|
25.05
|
24.50
|
24.85
|
24.78
|
20.82
|
35,300
|
|
|
6/28/2022
|
0.00 / 0.00%
|
25.05
|
25.15
|
24.80
|
25.05
|
25.03
|
20.99
|
32,500
|
|
|
6/27/2022
|
+0.75 / +3.09%
|
24.10
|
25.20
|
24.00
|
25.05
|
24.90
|
20.99
|
27,400
|
|
|
6/24/2022
|
+0.80 / +3.40%
|
22.80
|
24.30
|
22.80
|
24.30
|
23.91
|
20.36
|
40,400
|
|
|
6/23/2022
|
+0.35 / +1.51%
|
22.20
|
23.50
|
22.20
|
23.50
|
23.13
|
19.69
|
27,600
|
|
|
6/22/2022
|
+0.95 / +4.28%
|
21.70
|
23.75
|
21.70
|
23.15
|
22.91
|
19.39
|
28,600
|
|
|
6/21/2022
|
-1.45 / -6.13%
|
23.65
|
24.00
|
22.10
|
22.20
|
23.23
|
18.60
|
110,000
|
|
|
6/20/2022
|
-1.35 / -5.40%
|
25.05
|
25.60
|
23.65
|
23.65
|
24.35
|
19.81
|
104,100
|
|
|
6/17/2022
|
-0.50 / -1.96%
|
25.00
|
25.25
|
24.50
|
25.00
|
24.81
|
20.94
|
89,000
|
|
|
6/16/2022
|
+0.50 / +2.00%
|
25.40
|
26.20
|
25.40
|
25.50
|
25.64
|
21.36
|
66,100
|
|
|
6/15/2022
|
-0.60 / -2.34%
|
25.60
|
25.60
|
24.80
|
25.00
|
25.19
|
20.94
|
106,000
|
|
|
6/14/2022
|
0.00 / 0.00%
|
24.80
|
26.30
|
24.80
|
25.60
|
25.84
|
21.45
|
109,200
|
|
|
6/13/2022
|
-1.90 / -6.91%
|
26.65
|
27.20
|
25.60
|
25.60
|
26.09
|
21.45
|
170,300
|
|
|
6/10/2022
|
-0.80 / -2.83%
|
27.60
|
28.45
|
27.50
|
27.50
|
27.97
|
23.04
|
118,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|