|
|
Closing price on 8/9/2024
|
|
| Open |
22.85 |
| High |
23.15 |
| Low |
22.85 |
| Volume |
104,900 |
| Split-adjusted Price |
21.83 |
|
|
TIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/9/2024
|
+0.45 / +1.98%
|
22.85
|
23.15
|
22.85
|
23.15
|
23.04
|
21.83
|
104,900
|
|
|
8/8/2024
|
-0.40 / -1.73%
|
23.10
|
23.25
|
22.70
|
22.70
|
22.89
|
21.41
|
302,900
|
|
|
8/7/2024
|
0.00 / 0.00%
|
23.25
|
23.40
|
22.60
|
23.10
|
22.96
|
21.78
|
248,300
|
|
|
8/6/2024
|
+0.80 / +3.59%
|
22.45
|
23.20
|
22.25
|
23.10
|
22.78
|
21.78
|
540,000
|
|
|
8/5/2024
|
-1.50 / -6.30%
|
23.50
|
23.50
|
22.20
|
22.30
|
22.76
|
21.03
|
905,500
|
|
|
8/2/2024
|
0.00 / 0.00%
|
23.50
|
23.80
|
22.60
|
23.80
|
23.08
|
22.44
|
1,347,800
|
|
|
8/1/2024
|
-1.10 / -4.42%
|
25.00
|
25.20
|
23.50
|
23.80
|
24.12
|
22.44
|
1,161,000
|
|
|
7/31/2024
|
-0.65 / -2.54%
|
25.60
|
25.90
|
24.80
|
24.90
|
25.13
|
23.48
|
473,500
|
|
|
7/30/2024
|
+0.85 / +3.44%
|
25.10
|
25.80
|
24.95
|
25.55
|
25.30
|
24.09
|
1,720,000
|
|
|
7/29/2024
|
-0.20 / -0.80%
|
25.00
|
25.05
|
24.55
|
24.70
|
24.74
|
23.29
|
553,300
|
|
|
7/26/2024
|
-0.10 / -0.40%
|
25.10
|
25.20
|
24.70
|
24.90
|
24.87
|
23.48
|
607,100
|
|
|
7/25/2024
|
+0.40 / +1.63%
|
24.50
|
25.40
|
24.15
|
25.00
|
24.92
|
23.57
|
1,421,600
|
|
|
7/24/2024
|
+0.80 / +3.36%
|
23.75
|
24.70
|
23.00
|
24.60
|
24.03
|
23.20
|
853,900
|
|
|
7/23/2024
|
-0.20 / -0.83%
|
24.05
|
24.40
|
23.60
|
23.80
|
23.99
|
22.44
|
721,500
|
|
|
7/22/2024
|
-1.80 / -6.98%
|
25.80
|
25.80
|
24.00
|
24.00
|
24.34
|
22.63
|
1,442,000
|
|
|
7/19/2024
|
-0.20 / -0.77%
|
25.90
|
25.90
|
25.35
|
25.80
|
25.60
|
24.33
|
570,900
|
|
|
7/18/2024
|
+0.50 / +1.96%
|
25.35
|
26.00
|
25.15
|
26.00
|
25.73
|
24.52
|
611,900
|
|
|
7/17/2024
|
-1.20 / -4.49%
|
27.00
|
27.00
|
24.85
|
25.50
|
26.02
|
24.05
|
660,400
|
|
|
7/16/2024
|
+1.10 / +4.30%
|
25.70
|
26.85
|
25.60
|
26.70
|
26.38
|
25.18
|
1,927,100
|
|
|
7/15/2024
|
+0.35 / +1.39%
|
25.25
|
25.85
|
25.25
|
25.60
|
25.55
|
24.14
|
306,200
|
|
|
7/12/2024
|
-0.45 / -1.75%
|
25.70
|
25.75
|
25.15
|
25.25
|
25.34
|
23.81
|
455,500
|
|
|
7/11/2024
|
0.00 / 0.00%
|
25.85
|
25.90
|
25.50
|
25.70
|
25.70
|
24.23
|
434,900
|
|
|
7/10/2024
|
-0.40 / -1.53%
|
26.20
|
26.40
|
25.70
|
25.70
|
25.95
|
24.23
|
556,900
|
|
|
7/9/2024
|
+0.60 / +2.35%
|
25.70
|
26.10
|
25.55
|
26.10
|
25.90
|
24.61
|
1,148,200
|
|
|
7/8/2024
|
+0.35 / +1.39%
|
25.25
|
26.10
|
25.05
|
25.50
|
25.68
|
24.05
|
1,332,500
|
|
|
7/5/2024
|
0.00 / 0.00%
|
25.25
|
25.40
|
24.90
|
25.15
|
25.08
|
23.72
|
361,300
|
|
|
7/4/2024
|
-0.20 / -0.79%
|
25.40
|
25.50
|
25.10
|
25.15
|
25.25
|
23.72
|
284,200
|
|
|
7/3/2024
|
0.00 / 0.00%
|
25.65
|
25.70
|
25.20
|
25.35
|
25.47
|
23.90
|
515,800
|
|
|
7/2/2024
|
+0.30 / +1.20%
|
25.10
|
25.50
|
24.90
|
25.35
|
25.17
|
23.90
|
446,000
|
|
|
7/1/2024
|
-0.40 / -1.57%
|
25.65
|
25.65
|
24.60
|
25.05
|
24.98
|
23.62
|
611,300
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
2,435,000
|
7.90
|
2.60%
|
|
|
|
AGG
|
296,600
|
16.00
|
1.59%
|
|
|
|
API
|
1,300,800
|
8.30
|
3.75%
|
|
|
|
ASM
|
188,400
|
8.62
|
-0.12%
|
|
|
|
BCR
|
3,507,400
|
4.60
|
-2.13%
|
|
|
|
BII
|
0
|
0.60
|
0.00%
|
|
|
|
BVL
|
1,700
|
9.60
|
0.00%
|
|
|
|
C21
|
0
|
16.70
|
0.00%
|
|
|
|
CCI
|
2,200
|
22.80
|
-2.56%
|
|
|
|
|
Market Update
Last updated at 2:15:00 PM
|
|
|
|
|