|
|
Closing price on 8/31/2020
|
|
| Open |
26.10 |
| High |
26.25 |
| Low |
25.00 |
| Volume |
461,140 |
| Split-adjusted Price |
17.70 |
|
|
TIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/31/2020
|
-1.05 / -4.00%
|
26.10
|
26.25
|
25.00
|
25.20
|
25.52
|
17.70
|
461,140
|
|
|
8/28/2020
|
+0.10 / +0.38%
|
26.15
|
27.70
|
26.15
|
26.25
|
26.93
|
18.44
|
543,460
|
|
|
8/27/2020
|
-0.35 / -1.32%
|
26.70
|
26.80
|
26.00
|
26.15
|
26.39
|
18.37
|
296,370
|
|
|
8/26/2020
|
+0.45 / +1.73%
|
26.05
|
27.00
|
25.40
|
26.50
|
26.35
|
18.61
|
400,530
|
|
|
8/25/2020
|
+1.45 / +5.89%
|
24.70
|
26.30
|
24.30
|
26.05
|
25.43
|
18.30
|
617,700
|
|
|
8/24/2020
|
-1.20 / -4.65%
|
25.60
|
26.20
|
24.60
|
24.60
|
25.22
|
17.28
|
610,540
|
|
|
8/21/2020
|
+0.25 / +0.98%
|
25.55
|
26.70
|
25.30
|
25.80
|
25.87
|
18.12
|
310,030
|
|
|
8/20/2020
|
-1.25 / -4.66%
|
26.20
|
27.40
|
25.50
|
25.55
|
26.04
|
17.94
|
431,530
|
|
|
8/19/2020
|
+0.70 / +2.68%
|
26.10
|
27.20
|
25.50
|
26.80
|
26.31
|
18.82
|
538,080
|
|
|
8/18/2020
|
+1.50 / +6.10%
|
24.90
|
26.30
|
24.10
|
26.10
|
25.43
|
18.33
|
557,540
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|