Closing price on 7/7/2020
|
|
Open |
20.40 |
High |
20.40 |
Low |
19.70 |
Volume |
178,200 |
Split-adjusted Price |
14.71 |
|
|
TIP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/7/2020
|
-0.05 / -0.25%
|
20.40
|
20.40
|
19.70
|
19.75
|
19.82
|
14.71
|
178,200
|
|
7/6/2020
|
0.00 / 0.00%
|
19.80
|
20.00
|
19.75
|
19.80
|
19.86
|
14.75
|
71,860
|
|
7/3/2020
|
+0.05 / +0.25%
|
20.00
|
20.55
|
19.75
|
19.80
|
20.03
|
14.75
|
45,480
|
|
7/2/2020
|
-0.05 / -0.25%
|
19.80
|
19.90
|
19.75
|
19.75
|
19.77
|
14.71
|
26,600
|
|
7/1/2020
|
+0.70 / +3.66%
|
19.10
|
20.00
|
19.10
|
19.80
|
19.56
|
14.75
|
119,740
|
|
6/30/2020
|
-0.20 / -1.04%
|
19.30
|
19.55
|
19.00
|
19.10
|
19.23
|
14.23
|
129,360
|
|
6/29/2020
|
-1.20 / -5.85%
|
20.40
|
20.45
|
19.25
|
19.30
|
19.92
|
14.37
|
251,850
|
|
6/26/2020
|
-0.40 / -1.91%
|
20.80
|
21.00
|
20.45
|
20.50
|
20.66
|
15.27
|
104,060
|
|
6/25/2020
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.60
|
20.90
|
20.75
|
15.57
|
105,590
|
|
6/24/2020
|
-0.35 / -1.65%
|
21.25
|
21.40
|
20.90
|
20.90
|
21.15
|
15.57
|
100,740
|
|
6/23/2020
|
0.00 / 0.00%
|
21.30
|
21.55
|
20.55
|
21.25
|
21.25
|
15.83
|
191,990
|
|
6/22/2020
|
-0.10 / -0.47%
|
21.35
|
21.50
|
21.20
|
21.25
|
21.33
|
15.83
|
107,510
|
|
6/19/2020
|
+0.35 / +1.67%
|
21.00
|
21.70
|
21.00
|
21.35
|
21.39
|
15.90
|
58,010
|
|
6/18/2020
|
+0.50 / +2.44%
|
20.45
|
21.50
|
20.15
|
21.00
|
20.96
|
15.64
|
321,880
|
|
6/17/2020
|
+0.25 / +1.23%
|
20.60
|
20.80
|
20.30
|
20.50
|
20.50
|
15.27
|
89,930
|
|
6/16/2020
|
+0.20 / +1.00%
|
20.05
|
20.60
|
20.05
|
20.25
|
20.27
|
15.08
|
129,220
|
|
6/15/2020
|
+0.15 / +0.75%
|
19.90
|
21.20
|
19.85
|
20.05
|
20.12
|
14.93
|
224,690
|
|
6/12/2020
|
-0.70 / -3.40%
|
20.00
|
20.05
|
19.20
|
19.90
|
19.68
|
14.82
|
429,670
|
|
6/11/2020
|
-1.50 / -6.79%
|
22.30
|
22.30
|
20.60
|
20.60
|
21.74
|
15.34
|
291,640
|
|
6/10/2020
|
+0.10 / +0.45%
|
21.80
|
22.60
|
21.60
|
22.10
|
22.09
|
16.46
|
183,360
|
|
6/9/2020
|
-0.20 / -0.90%
|
22.20
|
22.70
|
21.75
|
22.00
|
22.08
|
16.39
|
235,700
|
|
6/8/2020
|
+0.30 / +1.37%
|
22.80
|
22.80
|
22.00
|
22.20
|
22.28
|
16.53
|
295,310
|
|
6/5/2020
|
-0.15 / -0.68%
|
22.05
|
22.05
|
21.50
|
21.90
|
21.79
|
16.31
|
261,350
|
|
6/4/2020
|
-0.25 / -1.12%
|
23.00
|
23.00
|
22.00
|
22.05
|
22.35
|
16.42
|
240,370
|
|
6/3/2020
|
+0.40 / +1.83%
|
21.90
|
23.00
|
21.85
|
22.30
|
22.14
|
16.61
|
287,380
|
|
6/2/2020
|
-0.65 / -2.88%
|
23.60
|
23.60
|
21.85
|
21.90
|
22.75
|
16.31
|
496,090
|
|
6/1/2020
|
+1.45 / +6.87%
|
21.50
|
22.55
|
21.50
|
22.55
|
22.33
|
16.79
|
424,950
|
|
5/29/2020
|
+0.50 / +2.43%
|
20.70
|
21.50
|
20.45
|
21.10
|
20.89
|
15.72
|
257,030
|
|
5/28/2020
|
-0.25 / -1.20%
|
20.80
|
20.85
|
19.80
|
20.60
|
20.40
|
15.34
|
415,940
|
|
5/27/2020
|
0.00 / 0.00%
|
21.15
|
21.90
|
20.80
|
20.85
|
21.42
|
15.53
|
425,290
|
|
|