|
|
Closing price on 8/17/2020
|
|
| Open |
23.00 |
| High |
24.60 |
| Low |
22.00 |
| Volume |
509,360 |
| Split-adjusted Price |
17.28 |
|
|
TIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/17/2020
|
+1.60 / +6.96%
|
23.00
|
24.60
|
22.00
|
24.60
|
23.42
|
17.28
|
509,360
|
|
|
8/14/2020
|
+0.30 / +1.32%
|
23.00
|
24.00
|
22.60
|
23.00
|
23.22
|
16.15
|
628,320
|
|
|
8/13/2020
|
+1.45 / +6.82%
|
21.20
|
22.70
|
21.00
|
22.70
|
22.38
|
15.94
|
631,310
|
|
|
8/12/2020
|
-0.25 / -1.16%
|
21.55
|
21.70
|
20.80
|
21.25
|
21.22
|
14.92
|
343,000
|
|
|
8/11/2020
|
+1.40 / +6.97%
|
20.90
|
21.50
|
20.50
|
21.50
|
21.33
|
15.10
|
930,250
|
|
|
8/10/2020
|
+1.30 / +6.91%
|
19.20
|
20.10
|
19.20
|
20.10
|
19.80
|
14.12
|
218,230
|
|
|
8/7/2020
|
-0.55 / -2.84%
|
19.35
|
19.60
|
18.70
|
18.80
|
18.99
|
13.20
|
303,160
|
|
|
8/6/2020
|
-0.15 / -0.77%
|
19.35
|
19.60
|
19.05
|
19.35
|
19.40
|
13.59
|
157,240
|
|
|
8/5/2020
|
0.00 / 0.00%
|
19.50
|
19.75
|
19.00
|
19.50
|
19.51
|
13.70
|
365,090
|
|
|
8/4/2020
|
+0.40 / +2.09%
|
19.40
|
19.85
|
19.20
|
19.50
|
19.43
|
13.70
|
122,800
|
|
|
8/3/2020
|
+1.15 / +6.41%
|
18.00
|
19.15
|
17.95
|
19.10
|
18.59
|
13.41
|
271,690
|
|
|
7/31/2020
|
-0.55 / -2.97%
|
17.50
|
18.25
|
17.50
|
17.95
|
17.95
|
12.61
|
155,640
|
|
|
7/30/2020
|
0.00 / 0.00%
|
18.50
|
18.95
|
18.50
|
18.50
|
18.68
|
12.99
|
83,740
|
|
|
7/29/2020
|
-0.80 / -4.15%
|
18.50
|
18.85
|
17.95
|
18.50
|
18.16
|
12.99
|
358,740
|
|
|
7/28/2020
|
+0.80 / +4.32%
|
18.90
|
19.45
|
18.65
|
19.30
|
18.97
|
13.55
|
149,140
|
|
|
7/27/2020
|
-1.35 / -6.80%
|
19.55
|
19.55
|
18.50
|
18.50
|
19.05
|
12.99
|
387,760
|
|
|
7/24/2020
|
-0.70 / -3.41%
|
20.55
|
21.25
|
19.80
|
19.85
|
20.42
|
13.94
|
495,700
|
|
|
7/23/2020
|
-0.10 / -0.48%
|
20.65
|
20.90
|
20.45
|
20.55
|
20.62
|
14.43
|
185,720
|
|
|
7/22/2020
|
-0.35 / -1.67%
|
21.00
|
21.30
|
20.65
|
20.65
|
20.96
|
14.50
|
265,060
|
|
|
7/21/2020
|
-0.20 / -0.94%
|
21.20
|
21.40
|
20.75
|
21.00
|
21.04
|
14.75
|
236,760
|
|
|
7/20/2020
|
+0.20 / +0.95%
|
21.50
|
22.05
|
21.20
|
21.20
|
21.57
|
14.89
|
360,620
|
|
|
7/17/2020
|
+0.95 / +4.74%
|
20.05
|
21.10
|
20.00
|
21.00
|
20.62
|
14.75
|
343,960
|
|
|
7/16/2020
|
-0.05 / -0.25%
|
20.35
|
20.35
|
19.95
|
20.05
|
20.06
|
14.08
|
49,410
|
|
|
7/15/2020
|
+0.10 / +0.50%
|
20.25
|
20.25
|
20.00
|
20.10
|
20.02
|
14.12
|
142,590
|
|
|
7/14/2020
|
-0.20 / -0.99%
|
20.20
|
20.40
|
19.95
|
20.00
|
20.10
|
14.05
|
168,310
|
|
|
7/13/2020
|
+0.20 / +1.00%
|
20.00
|
20.45
|
19.95
|
20.20
|
20.11
|
14.19
|
133,000
|
|
|
7/10/2020
|
+0.20 / +1.01%
|
19.80
|
20.45
|
19.80
|
20.00
|
20.14
|
14.05
|
174,900
|
|
|
7/9/2020
|
0.00 / 0.00%
|
19.85
|
20.20
|
19.80
|
19.80
|
19.86
|
13.91
|
285,770
|
|
|
7/8/2020
|
+0.05 / +0.25%
|
19.80
|
19.85
|
19.75
|
19.80
|
19.79
|
13.91
|
60,040
|
|
|
7/7/2020
|
-0.05 / -0.25%
|
20.40
|
20.40
|
19.70
|
19.75
|
19.82
|
13.87
|
178,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|