|
|
Closing price on 9/18/2020
|
|
| Open |
27.00 |
| High |
27.30 |
| Low |
26.95 |
| Volume |
120,040 |
| Split-adjusted Price |
19.03 |
|
|
TIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/18/2020
|
+0.10 / +0.37%
|
27.00
|
27.30
|
26.95
|
27.10
|
27.05
|
19.03
|
120,040
|
|
|
9/17/2020
|
0.00 / 0.00%
|
27.00
|
27.40
|
26.80
|
27.00
|
27.00
|
18.96
|
298,530
|
|
|
9/16/2020
|
-0.20 / -0.74%
|
27.40
|
27.40
|
26.90
|
27.00
|
27.12
|
18.96
|
244,070
|
|
|
9/15/2020
|
+0.10 / +0.37%
|
27.10
|
27.80
|
26.75
|
27.20
|
27.05
|
19.10
|
368,560
|
|
|
9/14/2020
|
-0.40 / -1.45%
|
28.40
|
28.40
|
26.95
|
27.10
|
27.39
|
19.03
|
460,960
|
|
|
9/11/2020
|
+0.60 / +2.23%
|
27.50
|
28.45
|
27.00
|
27.50
|
27.60
|
19.31
|
601,360
|
|
|
9/10/2020
|
+1.75 / +6.96%
|
25.70
|
26.90
|
25.60
|
26.90
|
26.61
|
18.89
|
753,380
|
|
|
9/9/2020
|
0.00 / 0.00%
|
24.80
|
25.35
|
24.70
|
25.15
|
24.89
|
17.66
|
230,770
|
|
|
9/8/2020
|
+0.15 / +0.60%
|
25.00
|
25.40
|
24.60
|
25.15
|
25.06
|
17.66
|
168,170
|
|
|
9/7/2020
|
-0.80 / -3.10%
|
26.20
|
26.20
|
25.00
|
25.00
|
25.31
|
17.56
|
385,980
|
|
|
9/4/2020
|
+0.40 / +1.57%
|
24.50
|
26.50
|
24.50
|
25.80
|
25.78
|
18.12
|
400,380
|
|
|
9/3/2020
|
-0.55 / -2.12%
|
26.10
|
26.10
|
25.30
|
25.40
|
25.52
|
17.84
|
479,320
|
|
|
9/1/2020
|
+0.75 / +2.98%
|
25.20
|
25.95
|
25.20
|
25.95
|
25.51
|
18.23
|
249,240
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|