|
|
Closing price on 8/17/2017
|
|
| Open |
16.20 |
| High |
16.20 |
| Low |
16.20 |
| Volume |
3,400 |
| Split-adjusted Price |
7.89 |
|
|
TIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/17/2017
|
-0.20 / -1.22%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
7.89
|
3,400
|
|
|
8/16/2017
|
0.00 / 0.00%
|
16.20
|
16.40
|
16.10
|
16.40
|
16.10
|
7.99
|
10,310
|
|
|
8/15/2017
|
-0.10 / -0.61%
|
15.90
|
16.40
|
15.90
|
16.40
|
16.15
|
7.99
|
1,510
|
|
|
8/14/2017
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
8.04
|
0
|
|
|
8/11/2017
|
+0.20 / +1.23%
|
16.40
|
16.50
|
16.40
|
16.50
|
16.45
|
8.04
|
1,800
|
|
|
8/10/2017
|
0.00 / 0.00%
|
16.00
|
16.30
|
16.00
|
16.30
|
16.15
|
7.94
|
3,510
|
|
|
8/9/2017
|
+0.20 / +1.24%
|
16.10
|
16.30
|
16.10
|
16.30
|
16.15
|
7.94
|
7,120
|
|
|
8/8/2017
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
7.84
|
12,760
|
|
|
8/7/2017
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
7.84
|
37,100
|
|
|
8/4/2017
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
7.84
|
4,000
|
|
|
8/3/2017
|
0.00 / 0.00%
|
16.00
|
16.10
|
16.00
|
16.10
|
16.05
|
7.84
|
7,700
|
|
|
8/2/2017
|
+0.10 / +0.63%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
7.84
|
10,200
|
|
|
8/1/2017
|
+0.10 / +0.63%
|
16.00
|
16.10
|
16.00
|
16.00
|
16.00
|
7.79
|
13,500
|
|
|
7/31/2017
|
-0.40 / -2.45%
|
16.00
|
16.00
|
15.90
|
15.90
|
15.90
|
7.74
|
1,130
|
|
|
7/28/2017
|
-0.20 / -1.21%
|
16.50
|
16.50
|
16.10
|
16.30
|
16.35
|
7.94
|
8,380
|
|
|
7/27/2017
|
+0.10 / +0.61%
|
16.10
|
16.50
|
16.10
|
16.50
|
16.25
|
8.04
|
800
|
|
|
7/26/2017
|
+0.20 / +1.23%
|
16.20
|
16.40
|
16.15
|
16.40
|
16.25
|
7.99
|
3,200
|
|
|
7/25/2017
|
+0.05 / +0.31%
|
16.20
|
16.20
|
16.15
|
16.20
|
16.16
|
7.89
|
32,310
|
|
|
7/24/2017
|
0.00 / 0.00%
|
16.15
|
16.15
|
16.15
|
16.15
|
16.15
|
7.87
|
90,620
|
|
|
7/21/2017
|
0.00 / 0.00%
|
16.15
|
16.15
|
16.15
|
16.15
|
16.15
|
7.87
|
120
|
|
|
7/20/2017
|
0.00 / 0.00%
|
16.15
|
16.15
|
16.15
|
16.15
|
16.15
|
7.87
|
0
|
|
|
7/19/2017
|
-0.10 / -0.62%
|
16.30
|
16.30
|
16.15
|
16.15
|
16.23
|
7.87
|
2,510
|
|
|
7/18/2017
|
+0.15 / +0.93%
|
16.00
|
16.25
|
16.00
|
16.25
|
16.14
|
7.91
|
51,480
|
|
|
7/17/2017
|
-0.15 / -0.92%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
7.84
|
18,960
|
|
|
7/14/2017
|
-0.05 / -0.31%
|
16.10
|
16.25
|
16.10
|
16.25
|
16.17
|
7.91
|
2,350
|
|
|
7/13/2017
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
7.94
|
10
|
|
|
7/12/2017
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
7.94
|
0
|
|
|
7/11/2017
|
+0.20 / +1.24%
|
16.10
|
16.30
|
16.10
|
16.30
|
16.12
|
7.94
|
6,140
|
|
|
7/10/2017
|
+0.10 / +0.63%
|
16.00
|
16.10
|
16.00
|
16.10
|
16.08
|
7.84
|
8,210
|
|
|
7/7/2017
|
-0.10 / -0.62%
|
16.00
|
16.10
|
16.00
|
16.00
|
16.03
|
7.79
|
2,790
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,145,600
|
6.50
|
0.00%
|
|
|
|
AGG
|
3,202,800
|
21.00
|
2.94%
|
|
|
|
API
|
1,281,400
|
9.40
|
-1.05%
|
|
|
|
ASM
|
3,281,300
|
8.75
|
0.34%
|
|
|
|
BCR
|
7,555,600
|
2.20
|
4.76%
|
|
|
|
BII
|
726,300
|
0.90
|
0.00%
|
|
|
|
BVL
|
25,600
|
19.20
|
-0.52%
|
|
|
|
C21
|
100
|
15.40
|
-10.98%
|
|
|
|
CCI
|
7,900
|
24.05
|
4.11%
|
|
|
|
|
Market Update
Last updated at 3:10:06 PM
|
|
|
|
|