|
Closing price on 8/18/2025
|
|
| Open |
19.50 |
| High |
19.70 |
| Low |
19.45 |
| Volume |
168,700 |
| Split-adjusted Price |
19.60 |
|
|
TIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2025
|
+0.05 / +0.26%
|
19.50
|
19.70
|
19.45
|
19.60
|
19.61
|
19.60
|
168,700
|
|
|
8/15/2025
|
-0.15 / -0.76%
|
19.80
|
19.90
|
19.50
|
19.55
|
19.66
|
19.55
|
174,200
|
|
|
8/14/2025
|
0.00 / 0.00%
|
19.75
|
19.85
|
19.55
|
19.70
|
19.65
|
19.70
|
313,900
|
|
|
8/13/2025
|
-0.05 / -0.25%
|
20.00
|
20.00
|
19.55
|
19.70
|
19.76
|
19.70
|
270,800
|
|
|
8/12/2025
|
-0.15 / -0.75%
|
20.00
|
20.00
|
19.70
|
19.75
|
19.78
|
19.75
|
151,500
|
|
|
8/11/2025
|
0.00 / 0.00%
|
19.70
|
19.95
|
19.70
|
19.90
|
19.83
|
19.90
|
308,800
|
|
|
8/8/2025
|
-0.15 / -0.75%
|
20.15
|
20.15
|
19.55
|
19.90
|
19.78
|
19.90
|
203,900
|
|
|
8/7/2025
|
+0.10 / +0.50%
|
20.20
|
20.25
|
19.95
|
20.05
|
20.06
|
20.05
|
284,400
|
|
|
8/6/2025
|
+0.05 / +0.23%
|
21.50
|
21.55
|
21.25
|
21.55
|
21.38
|
19.95
|
381,100
|
|
|
8/5/2025
|
+0.15 / +0.70%
|
21.70
|
21.70
|
21.30
|
21.50
|
21.48
|
19.90
|
473,200
|
|
|
8/4/2025
|
0.00 / 0.00%
|
21.35
|
21.50
|
21.30
|
21.35
|
21.37
|
19.76
|
282,900
|
|
|
8/1/2025
|
+0.05 / +0.23%
|
21.60
|
21.60
|
21.25
|
21.35
|
21.35
|
19.76
|
159,600
|
|
|
7/31/2025
|
+0.30 / +1.43%
|
21.35
|
21.60
|
21.20
|
21.30
|
21.39
|
19.72
|
228,700
|
|
|
7/30/2025
|
+0.25 / +1.20%
|
20.80
|
21.00
|
20.65
|
21.00
|
20.83
|
19.44
|
240,600
|
|
|
7/29/2025
|
-0.90 / -4.16%
|
21.85
|
21.85
|
20.60
|
20.75
|
21.21
|
19.21
|
519,200
|
|
|
7/28/2025
|
+0.65 / +3.10%
|
21.50
|
21.70
|
21.50
|
21.65
|
21.62
|
20.04
|
564,700
|
|
|
7/25/2025
|
+1.00 / +5.00%
|
20.50
|
21.30
|
20.50
|
21.00
|
21.03
|
19.44
|
469,500
|
|
|
7/24/2025
|
+0.35 / +1.78%
|
19.90
|
20.10
|
19.65
|
20.00
|
19.88
|
18.52
|
313,100
|
|
|
7/23/2025
|
+0.15 / +0.77%
|
19.80
|
19.80
|
19.55
|
19.65
|
19.58
|
18.19
|
176,300
|
|
|
7/22/2025
|
0.00 / 0.00%
|
19.55
|
19.65
|
19.40
|
19.50
|
19.49
|
18.05
|
122,200
|
|
|
7/21/2025
|
-0.05 / -0.26%
|
19.55
|
19.80
|
19.50
|
19.50
|
19.58
|
18.05
|
125,400
|
|
|
7/18/2025
|
+0.25 / +1.30%
|
19.40
|
19.90
|
19.40
|
19.55
|
19.64
|
18.10
|
314,000
|
|
|
7/17/2025
|
+0.10 / +0.52%
|
19.25
|
19.40
|
19.20
|
19.30
|
19.29
|
17.87
|
238,700
|
|
|
7/16/2025
|
-0.10 / -0.52%
|
19.35
|
19.35
|
19.10
|
19.20
|
19.21
|
17.77
|
35,500
|
|
|
7/15/2025
|
+0.20 / +1.05%
|
19.15
|
19.35
|
19.15
|
19.30
|
19.29
|
17.87
|
107,100
|
|
|
7/14/2025
|
0.00 / 0.00%
|
19.25
|
19.25
|
19.05
|
19.10
|
19.10
|
17.68
|
94,700
|
|
|
7/11/2025
|
-0.25 / -1.29%
|
19.35
|
19.35
|
19.10
|
19.10
|
19.21
|
17.68
|
123,100
|
|
|
7/10/2025
|
+0.05 / +0.26%
|
19.35
|
19.35
|
19.20
|
19.35
|
19.30
|
17.91
|
73,700
|
|
|
7/9/2025
|
-0.10 / -0.52%
|
19.40
|
19.40
|
19.25
|
19.30
|
19.31
|
17.87
|
137,000
|
|
|
7/8/2025
|
+0.15 / +0.78%
|
19.50
|
19.55
|
19.25
|
19.40
|
19.40
|
17.96
|
104,200
|
|
|