|
|
Closing price on 7/26/2024
|
|
| Open |
25.10 |
| High |
25.20 |
| Low |
24.70 |
| Volume |
607,100 |
| Split-adjusted Price |
23.48 |
|
|
TIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/26/2024
|
-0.10 / -0.40%
|
25.10
|
25.20
|
24.70
|
24.90
|
24.87
|
23.48
|
607,100
|
|
|
7/25/2024
|
+0.40 / +1.63%
|
24.50
|
25.40
|
24.15
|
25.00
|
24.92
|
23.57
|
1,421,600
|
|
|
7/24/2024
|
+0.80 / +3.36%
|
23.75
|
24.70
|
23.00
|
24.60
|
24.03
|
23.20
|
853,900
|
|
|
7/23/2024
|
-0.20 / -0.83%
|
24.05
|
24.40
|
23.60
|
23.80
|
23.99
|
22.44
|
721,500
|
|
|
7/22/2024
|
-1.80 / -6.98%
|
25.80
|
25.80
|
24.00
|
24.00
|
24.34
|
22.63
|
1,442,000
|
|
|
7/19/2024
|
-0.20 / -0.77%
|
25.90
|
25.90
|
25.35
|
25.80
|
25.60
|
24.33
|
570,900
|
|
|
7/18/2024
|
+0.50 / +1.96%
|
25.35
|
26.00
|
25.15
|
26.00
|
25.73
|
24.52
|
611,900
|
|
|
7/17/2024
|
-1.20 / -4.49%
|
27.00
|
27.00
|
24.85
|
25.50
|
26.02
|
24.05
|
660,400
|
|
|
7/16/2024
|
+1.10 / +4.30%
|
25.70
|
26.85
|
25.60
|
26.70
|
26.38
|
25.18
|
1,927,100
|
|
|
7/15/2024
|
+0.35 / +1.39%
|
25.25
|
25.85
|
25.25
|
25.60
|
25.55
|
24.14
|
306,200
|
|
|
7/12/2024
|
-0.45 / -1.75%
|
25.70
|
25.75
|
25.15
|
25.25
|
25.34
|
23.81
|
455,500
|
|
|
7/11/2024
|
0.00 / 0.00%
|
25.85
|
25.90
|
25.50
|
25.70
|
25.70
|
24.23
|
434,900
|
|
|
7/10/2024
|
-0.40 / -1.53%
|
26.20
|
26.40
|
25.70
|
25.70
|
25.95
|
24.23
|
556,900
|
|
|
7/9/2024
|
+0.60 / +2.35%
|
25.70
|
26.10
|
25.55
|
26.10
|
25.90
|
24.61
|
1,148,200
|
|
|
7/8/2024
|
+0.35 / +1.39%
|
25.25
|
26.10
|
25.05
|
25.50
|
25.68
|
24.05
|
1,332,500
|
|
|
7/5/2024
|
0.00 / 0.00%
|
25.25
|
25.40
|
24.90
|
25.15
|
25.08
|
23.72
|
361,300
|
|
|
7/4/2024
|
-0.20 / -0.79%
|
25.40
|
25.50
|
25.10
|
25.15
|
25.25
|
23.72
|
284,200
|
|
|
7/3/2024
|
0.00 / 0.00%
|
25.65
|
25.70
|
25.20
|
25.35
|
25.47
|
23.90
|
515,800
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|