|
Closing price on 7/25/2025
|
|
Open |
20.50 |
High |
21.30 |
Low |
20.50 |
Volume |
469,500 |
Split-adjusted Price |
21.00 |
There is no data on 7/27/2025. Display data on 7/25/2025 instead.
|
|
TIP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/25/2025
|
+1.00 / +5.00%
|
20.50
|
21.30
|
20.50
|
21.00
|
21.03
|
21.00
|
469,500
|
|
7/24/2025
|
+0.35 / +1.78%
|
19.90
|
20.10
|
19.65
|
20.00
|
19.88
|
20.00
|
313,100
|
|
7/23/2025
|
+0.15 / +0.77%
|
19.80
|
19.80
|
19.55
|
19.65
|
19.58
|
19.65
|
176,300
|
|
7/22/2025
|
0.00 / 0.00%
|
19.55
|
19.65
|
19.40
|
19.50
|
19.49
|
19.50
|
122,200
|
|
7/21/2025
|
-0.05 / -0.26%
|
19.55
|
19.80
|
19.50
|
19.50
|
19.58
|
19.50
|
125,400
|
|
7/18/2025
|
+0.25 / +1.30%
|
19.40
|
19.90
|
19.40
|
19.55
|
19.64
|
19.55
|
314,000
|
|
7/17/2025
|
+0.10 / +0.52%
|
19.25
|
19.40
|
19.20
|
19.30
|
19.29
|
19.30
|
238,700
|
|
7/16/2025
|
-0.10 / -0.52%
|
19.35
|
19.35
|
19.10
|
19.20
|
19.21
|
19.20
|
35,500
|
|
7/15/2025
|
+0.20 / +1.05%
|
19.15
|
19.35
|
19.15
|
19.30
|
19.29
|
19.30
|
107,100
|
|
7/14/2025
|
0.00 / 0.00%
|
19.25
|
19.25
|
19.05
|
19.10
|
19.10
|
19.10
|
94,700
|
|
7/11/2025
|
-0.25 / -1.29%
|
19.35
|
19.35
|
19.10
|
19.10
|
19.21
|
19.10
|
123,100
|
|
7/10/2025
|
+0.05 / +0.26%
|
19.35
|
19.35
|
19.20
|
19.35
|
19.30
|
19.35
|
73,700
|
|
7/9/2025
|
-0.10 / -0.52%
|
19.40
|
19.40
|
19.25
|
19.30
|
19.31
|
19.30
|
137,000
|
|
7/8/2025
|
+0.15 / +0.78%
|
19.50
|
19.55
|
19.25
|
19.40
|
19.40
|
19.40
|
104,200
|
|
7/7/2025
|
+0.20 / +1.05%
|
19.05
|
19.30
|
19.05
|
19.25
|
19.15
|
19.25
|
77,500
|
|
7/4/2025
|
0.00 / 0.00%
|
19.15
|
19.15
|
18.90
|
19.05
|
18.99
|
19.05
|
85,200
|
|
7/3/2025
|
-0.40 / -2.06%
|
19.45
|
19.45
|
19.00
|
19.05
|
19.21
|
19.05
|
119,700
|
|
7/2/2025
|
+0.35 / +1.83%
|
19.20
|
19.85
|
19.20
|
19.45
|
19.50
|
19.45
|
226,300
|
|
7/1/2025
|
-0.05 / -0.26%
|
19.15
|
19.45
|
19.00
|
19.10
|
19.19
|
19.10
|
104,100
|
|
6/30/2025
|
+0.10 / +0.52%
|
19.30
|
19.50
|
19.10
|
19.15
|
19.30
|
19.15
|
196,300
|
|
6/27/2025
|
+0.05 / +0.26%
|
19.00
|
19.45
|
18.90
|
19.05
|
19.18
|
19.05
|
192,800
|
|
6/26/2025
|
+0.10 / +0.53%
|
19.00
|
19.00
|
18.80
|
19.00
|
18.91
|
19.00
|
47,000
|
|
6/25/2025
|
-0.05 / -0.26%
|
19.05
|
19.05
|
18.85
|
18.90
|
18.91
|
18.90
|
37,500
|
|
6/24/2025
|
+0.10 / +0.53%
|
18.85
|
19.10
|
18.85
|
18.95
|
18.96
|
18.95
|
51,400
|
|
6/23/2025
|
+0.05 / +0.27%
|
18.80
|
19.15
|
18.60
|
18.85
|
18.90
|
18.85
|
73,400
|
|
6/20/2025
|
0.00 / 0.00%
|
18.70
|
18.80
|
18.70
|
18.80
|
18.76
|
18.80
|
113,700
|
|
6/19/2025
|
-0.10 / -0.53%
|
18.85
|
18.95
|
18.80
|
18.80
|
18.86
|
18.80
|
27,400
|
|
6/18/2025
|
-0.10 / -0.53%
|
19.00
|
19.00
|
18.90
|
18.90
|
18.95
|
18.90
|
52,600
|
|
6/17/2025
|
+0.05 / +0.26%
|
18.95
|
19.00
|
18.80
|
19.00
|
18.95
|
19.00
|
33,000
|
|
6/16/2025
|
+0.15 / +0.80%
|
18.80
|
19.00
|
18.75
|
18.95
|
18.92
|
18.95
|
78,300
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAV
|
703,100
|
6.70
|
1.52%
|
|
|
AGG
|
1,150,200
|
18.00
|
1.12%
|
|
|
API
|
1,546,600
|
8.10
|
3.85%
|
|
|
ASM
|
1,688,600
|
8.32
|
-0.24%
|
|
|
BCR
|
8,558,600
|
2.30
|
0.00%
|
|
|
BII
|
1,155,300
|
0.90
|
0.00%
|
|
|
BVL
|
96,700
|
20.00
|
13.64%
|
|
|
C21
|
2,700
|
19.70
|
13.22%
|
|
|
CCI
|
3,600
|
22.50
|
-4.26%
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|