|
|
Closing price on 8/21/2023
|
|
| Open |
20.65 |
| High |
20.85 |
| Low |
20.20 |
| Volume |
123,500 |
| Split-adjusted Price |
18.18 |
|
|
TIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/21/2023
|
-0.10 / -0.49%
|
20.65
|
20.85
|
20.20
|
20.50
|
20.46
|
18.18
|
123,500
|
|
|
8/18/2023
|
-1.50 / -6.79%
|
22.05
|
22.05
|
20.60
|
20.60
|
21.03
|
18.27
|
403,900
|
|
|
8/17/2023
|
-0.40 / -1.78%
|
22.50
|
22.50
|
22.10
|
22.10
|
22.26
|
19.60
|
128,600
|
|
|
8/16/2023
|
-0.25 / -1.10%
|
22.80
|
22.80
|
22.25
|
22.50
|
22.58
|
19.95
|
63,400
|
|
|
8/15/2023
|
+0.55 / +2.48%
|
22.45
|
22.80
|
22.30
|
22.75
|
22.62
|
20.18
|
167,800
|
|
|
8/14/2023
|
+0.05 / +0.23%
|
22.70
|
22.70
|
22.20
|
22.20
|
22.38
|
19.69
|
116,900
|
|
|
8/11/2023
|
-0.40 / -1.77%
|
22.55
|
22.55
|
22.05
|
22.15
|
22.26
|
19.64
|
206,400
|
|
|
8/10/2023
|
-0.15 / -0.66%
|
22.75
|
22.80
|
22.55
|
22.55
|
22.65
|
20.00
|
116,300
|
|
|
8/9/2023
|
0.00 / 0.00%
|
22.65
|
22.80
|
22.50
|
22.70
|
22.67
|
20.13
|
149,800
|
|
|
8/8/2023
|
-0.10 / -0.44%
|
22.80
|
22.90
|
22.65
|
22.70
|
22.72
|
20.13
|
168,500
|
|
|
8/7/2023
|
+0.10 / +0.44%
|
23.05
|
23.05
|
22.70
|
22.80
|
22.81
|
20.22
|
154,900
|
|
|
8/4/2023
|
+0.25 / +1.11%
|
22.60
|
22.70
|
22.35
|
22.70
|
22.55
|
20.13
|
70,400
|
|
|
8/3/2023
|
-0.15 / -0.66%
|
22.90
|
22.90
|
22.35
|
22.45
|
22.60
|
19.91
|
250,400
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:35:01 AM
|
|
|
|
|