|
|
Closing price on 8/2/2023
|
|
| Open |
22.70 |
| High |
22.80 |
| Low |
22.55 |
| Volume |
87,200 |
| Split-adjusted Price |
20.04 |
|
|
TIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/2/2023
|
-0.10 / -0.44%
|
22.70
|
22.80
|
22.55
|
22.60
|
22.67
|
20.04
|
87,200
|
|
|
8/1/2023
|
-0.10 / -0.44%
|
23.00
|
23.50
|
22.50
|
22.70
|
22.99
|
20.13
|
427,100
|
|
|
7/31/2023
|
-0.20 / -0.87%
|
23.00
|
23.00
|
22.65
|
22.80
|
22.80
|
20.22
|
112,800
|
|
|
7/28/2023
|
+0.45 / +2.00%
|
22.60
|
23.40
|
22.50
|
23.00
|
22.91
|
20.40
|
256,000
|
|
|
7/27/2023
|
-0.10 / -0.44%
|
22.70
|
22.95
|
22.35
|
22.55
|
22.62
|
20.00
|
193,500
|
|
|
7/26/2023
|
-0.15 / -0.66%
|
22.80
|
23.20
|
22.65
|
22.65
|
22.86
|
20.09
|
161,600
|
|
|
7/25/2023
|
-0.85 / -3.59%
|
23.75
|
23.75
|
22.80
|
22.80
|
23.10
|
20.22
|
328,800
|
|
|
7/24/2023
|
+0.10 / +0.42%
|
23.60
|
23.80
|
23.55
|
23.65
|
23.64
|
20.97
|
161,100
|
|
|
7/21/2023
|
+0.80 / +3.52%
|
22.60
|
23.60
|
22.50
|
23.55
|
23.04
|
20.89
|
658,900
|
|
|
7/20/2023
|
-0.25 / -1.09%
|
22.90
|
22.90
|
22.55
|
22.75
|
22.69
|
20.18
|
121,800
|
|
|
7/19/2023
|
+0.40 / +1.77%
|
22.60
|
23.60
|
22.60
|
23.00
|
23.23
|
20.40
|
382,600
|
|
|
7/18/2023
|
-0.40 / -1.74%
|
22.80
|
23.00
|
22.40
|
22.60
|
22.68
|
20.04
|
92,900
|
|
|
7/17/2023
|
0.00 / 0.00%
|
23.45
|
23.45
|
22.80
|
23.00
|
23.00
|
20.40
|
172,300
|
|
|
7/14/2023
|
+0.35 / +1.55%
|
22.80
|
23.35
|
22.65
|
23.00
|
22.97
|
20.40
|
261,500
|
|
|
7/13/2023
|
+0.25 / +1.12%
|
22.40
|
22.80
|
22.20
|
22.65
|
22.43
|
20.09
|
246,600
|
|
|
7/12/2023
|
-0.15 / -0.67%
|
22.55
|
22.70
|
22.20
|
22.40
|
22.32
|
19.87
|
113,000
|
|
|
7/11/2023
|
-0.35 / -1.53%
|
22.90
|
23.35
|
22.40
|
22.55
|
22.82
|
20.00
|
264,600
|
|
|
7/10/2023
|
+0.30 / +1.33%
|
23.00
|
23.40
|
22.60
|
22.90
|
22.84
|
20.31
|
255,800
|
|
|
7/7/2023
|
+1.10 / +5.12%
|
21.45
|
22.95
|
21.30
|
22.60
|
22.31
|
20.04
|
680,700
|
|
|
7/6/2023
|
0.00 / 0.00%
|
21.30
|
21.60
|
21.25
|
21.50
|
21.41
|
19.07
|
100,500
|
|
|
7/5/2023
|
+0.10 / +0.47%
|
21.45
|
21.80
|
21.45
|
21.50
|
21.66
|
19.07
|
149,000
|
|
|
7/4/2023
|
+0.35 / +1.66%
|
21.05
|
21.45
|
21.05
|
21.40
|
21.28
|
18.98
|
333,600
|
|
|
7/3/2023
|
-0.45 / -2.09%
|
21.55
|
21.70
|
21.00
|
21.05
|
21.20
|
18.67
|
252,600
|
|
|
6/30/2023
|
+0.10 / +0.47%
|
21.50
|
21.75
|
21.50
|
21.50
|
21.58
|
19.07
|
2,333,600
|
|
|
6/29/2023
|
-0.65 / -2.95%
|
21.90
|
21.90
|
21.40
|
21.40
|
21.55
|
18.98
|
160,000
|
|
|
6/28/2023
|
+0.15 / +0.68%
|
22.00
|
22.40
|
21.90
|
22.05
|
22.09
|
19.55
|
160,500
|
|
|
6/27/2023
|
+0.25 / +1.15%
|
21.50
|
21.90
|
21.50
|
21.90
|
21.72
|
19.42
|
98,400
|
|
|
6/26/2023
|
0.00 / 0.00%
|
21.45
|
21.90
|
21.20
|
21.65
|
21.42
|
19.20
|
144,900
|
|
|
6/23/2023
|
-0.25 / -1.14%
|
21.80
|
22.00
|
21.30
|
21.65
|
21.78
|
19.20
|
124,600
|
|
|
6/22/2023
|
+0.20 / +0.92%
|
21.90
|
22.10
|
21.65
|
21.90
|
21.84
|
19.42
|
127,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:35:01 AM
|
|
|
|
|