|
|
Closing price on 9/4/2024
|
|
| Open |
23.45 |
| High |
23.60 |
| Low |
23.20 |
| Volume |
267,500 |
| Split-adjusted Price |
22.11 |
|
|
TIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/4/2024
|
-0.15 / -0.64%
|
23.45
|
23.60
|
23.20
|
23.45
|
23.39
|
22.11
|
267,500
|
|
|
8/30/2024
|
-0.05 / -0.21%
|
23.65
|
23.80
|
23.60
|
23.60
|
23.68
|
22.25
|
111,100
|
|
|
8/29/2024
|
-0.05 / -0.21%
|
23.75
|
23.80
|
23.60
|
23.65
|
23.68
|
22.30
|
111,500
|
|
|
8/28/2024
|
-0.05 / -0.21%
|
23.75
|
23.85
|
23.60
|
23.70
|
23.75
|
22.35
|
178,600
|
|
|
8/27/2024
|
-0.05 / -0.21%
|
23.85
|
24.10
|
23.60
|
23.75
|
23.79
|
22.40
|
189,400
|
|
|
8/26/2024
|
-0.05 / -0.21%
|
24.05
|
24.15
|
23.80
|
23.80
|
23.98
|
22.44
|
112,800
|
|
|
8/23/2024
|
+0.15 / +0.63%
|
23.85
|
23.95
|
23.65
|
23.85
|
23.85
|
22.49
|
202,300
|
|
|
8/22/2024
|
-0.35 / -1.46%
|
24.10
|
24.10
|
23.70
|
23.70
|
23.84
|
22.35
|
375,800
|
|
|
8/21/2024
|
-0.15 / -0.62%
|
24.20
|
24.35
|
24.00
|
24.05
|
24.11
|
22.68
|
298,300
|
|
|
8/20/2024
|
+0.15 / +0.62%
|
24.05
|
24.50
|
24.00
|
24.20
|
24.18
|
22.82
|
340,700
|
|
|
8/19/2024
|
+0.15 / +0.63%
|
24.35
|
24.35
|
24.00
|
24.05
|
24.16
|
22.68
|
255,400
|
|
|
8/16/2024
|
+0.85 / +3.69%
|
23.25
|
24.00
|
23.05
|
23.90
|
23.73
|
22.54
|
516,200
|
|
|
8/15/2024
|
+0.10 / +0.44%
|
22.85
|
23.25
|
22.85
|
23.05
|
23.02
|
21.74
|
156,300
|
|
|
8/14/2024
|
-0.15 / -0.65%
|
23.10
|
23.35
|
22.80
|
22.95
|
23.08
|
21.64
|
167,700
|
|
|
8/13/2024
|
-0.30 / -1.28%
|
23.45
|
23.45
|
23.00
|
23.10
|
23.08
|
21.78
|
266,000
|
|
|
8/12/2024
|
+0.25 / +1.08%
|
23.15
|
23.45
|
23.15
|
23.40
|
23.23
|
22.07
|
152,900
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:45:00 AM
|
|
|
|
|