|
|
Closing price on 9/30/2022
|
|
| Open |
23.50 |
| High |
23.50 |
| Low |
22.00 |
| Volume |
179,700 |
| Split-adjusted Price |
19.31 |
|
|
TIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/30/2022
|
-0.45 / -1.91%
|
23.50
|
23.50
|
22.00
|
23.05
|
22.65
|
19.31
|
179,700
|
|
|
9/29/2022
|
-0.35 / -1.47%
|
24.00
|
24.10
|
23.35
|
23.50
|
23.70
|
19.69
|
59,700
|
|
|
9/28/2022
|
-0.25 / -1.04%
|
24.05
|
24.35
|
23.85
|
23.85
|
23.94
|
19.98
|
49,700
|
|
|
9/27/2022
|
-0.50 / -2.03%
|
24.20
|
24.55
|
24.00
|
24.10
|
24.18
|
20.19
|
45,800
|
|
|
9/26/2022
|
-0.25 / -1.01%
|
24.60
|
24.60
|
23.80
|
24.60
|
24.08
|
20.61
|
132,900
|
|
|
9/23/2022
|
-0.35 / -1.39%
|
25.30
|
25.45
|
24.80
|
24.85
|
25.06
|
20.82
|
63,500
|
|
|
9/22/2022
|
+0.50 / +2.02%
|
24.70
|
25.20
|
24.65
|
25.20
|
24.85
|
21.11
|
80,000
|
|
|
9/21/2022
|
+0.20 / +0.82%
|
24.50
|
25.05
|
24.50
|
24.70
|
24.91
|
20.69
|
98,100
|
|
|
9/20/2022
|
+0.15 / +0.62%
|
24.40
|
24.80
|
24.35
|
24.50
|
24.46
|
20.53
|
54,700
|
|
|
9/19/2022
|
-0.70 / -2.79%
|
25.05
|
25.10
|
24.20
|
24.35
|
24.73
|
20.40
|
174,700
|
|
|
9/16/2022
|
-0.65 / -2.53%
|
25.50
|
25.65
|
25.05
|
25.05
|
25.18
|
20.99
|
96,400
|
|
|
9/15/2022
|
+0.25 / +0.98%
|
25.50
|
26.25
|
25.45
|
25.70
|
25.74
|
21.53
|
82,200
|
|
|
9/14/2022
|
+0.05 / +0.20%
|
25.20
|
25.45
|
25.05
|
25.45
|
25.25
|
21.32
|
143,000
|
|
|
9/13/2022
|
+0.30 / +1.20%
|
25.50
|
25.80
|
25.10
|
25.40
|
25.36
|
21.28
|
82,300
|
|
|
9/12/2022
|
-0.25 / -0.99%
|
25.70
|
25.70
|
25.00
|
25.10
|
25.24
|
21.03
|
108,900
|
|
|
9/9/2022
|
-0.30 / -1.17%
|
25.50
|
25.80
|
25.00
|
25.35
|
25.26
|
21.24
|
284,300
|
|
|
9/8/2022
|
-0.65 / -2.47%
|
26.50
|
26.50
|
25.55
|
25.65
|
26.01
|
21.49
|
84,500
|
|
|
9/7/2022
|
-0.40 / -1.50%
|
26.65
|
26.95
|
26.20
|
26.30
|
26.53
|
22.03
|
112,500
|
|
|
9/6/2022
|
-0.20 / -0.74%
|
27.15
|
27.15
|
26.70
|
26.70
|
26.79
|
22.37
|
69,000
|
|
|
9/5/2022
|
-0.10 / -0.37%
|
26.80
|
27.25
|
26.70
|
26.90
|
26.96
|
22.54
|
81,400
|
|
|
8/31/2022
|
0.00 / 0.00%
|
27.00
|
27.15
|
26.60
|
27.00
|
26.84
|
22.62
|
38,500
|
|
|
8/30/2022
|
-0.30 / -1.10%
|
27.25
|
27.95
|
26.60
|
27.00
|
27.36
|
22.62
|
136,600
|
|
|
8/29/2022
|
-0.40 / -1.44%
|
27.00
|
27.35
|
26.05
|
27.30
|
26.65
|
22.87
|
168,100
|
|
|
8/26/2022
|
-0.70 / -2.46%
|
28.05
|
28.40
|
27.65
|
27.70
|
27.96
|
23.21
|
101,200
|
|
|
8/25/2022
|
+0.40 / +1.43%
|
28.25
|
28.80
|
28.20
|
28.40
|
28.46
|
23.79
|
131,500
|
|
|
8/24/2022
|
+0.25 / +0.90%
|
27.75
|
28.00
|
27.55
|
28.00
|
27.76
|
23.46
|
153,000
|
|
|
8/23/2022
|
+0.55 / +2.02%
|
26.60
|
27.75
|
26.60
|
27.75
|
27.32
|
23.25
|
100,400
|
|
|
8/22/2022
|
+0.25 / +0.93%
|
26.60
|
27.60
|
26.20
|
27.20
|
26.97
|
22.79
|
126,100
|
|
|
8/19/2022
|
-0.65 / -2.36%
|
27.80
|
27.90
|
26.40
|
26.95
|
27.06
|
22.58
|
320,900
|
|
|
8/18/2022
|
-1.05 / -3.66%
|
28.65
|
28.65
|
27.60
|
27.60
|
27.94
|
23.12
|
232,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|