|
|
Closing price on 10/20/2017
|
|
| Open |
17.30 |
| High |
17.30 |
| Low |
17.00 |
| Volume |
1,690 |
| Split-adjusted Price |
8.94 |
|
|
TIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/20/2017
|
-0.30 / -1.73%
|
17.30
|
17.30
|
17.00
|
17.00
|
17.16
|
8.94
|
1,690
|
|
|
10/19/2017
|
+0.30 / +1.76%
|
17.00
|
17.30
|
17.00
|
17.30
|
17.15
|
9.10
|
1,070
|
|
|
10/18/2017
|
-0.30 / -1.73%
|
17.30
|
17.30
|
17.00
|
17.00
|
17.20
|
8.94
|
3,720
|
|
|
10/17/2017
|
-0.20 / -1.14%
|
17.30
|
17.50
|
17.30
|
17.30
|
17.35
|
9.10
|
16,390
|
|
|
10/16/2017
|
-0.05 / -0.28%
|
17.10
|
17.55
|
17.10
|
17.50
|
17.20
|
9.21
|
1,860
|
|
|
10/13/2017
|
+0.05 / +0.29%
|
17.40
|
17.55
|
17.40
|
17.55
|
17.46
|
9.23
|
8,820
|
|
|
10/12/2017
|
0.00 / 0.00%
|
16.60
|
17.50
|
16.60
|
17.50
|
17.05
|
9.21
|
7,470
|
|
|
10/11/2017
|
+0.20 / +1.16%
|
18.40
|
18.40
|
17.30
|
17.50
|
17.89
|
9.21
|
6,260
|
|
|
10/10/2017
|
+1.10 / +6.79%
|
16.50
|
17.30
|
16.50
|
17.30
|
17.10
|
9.10
|
16,420
|
|
|
10/9/2017
|
+0.05 / +0.31%
|
16.50
|
16.50
|
16.20
|
16.20
|
16.50
|
8.52
|
26,720
|
|
|
10/6/2017
|
-0.25 / -1.52%
|
16.10
|
16.15
|
16.10
|
16.15
|
16.13
|
8.50
|
2,070
|
|
|
10/5/2017
|
+0.30 / +1.86%
|
16.10
|
16.40
|
16.10
|
16.40
|
16.25
|
8.63
|
90
|
|
|
10/4/2017
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
8.47
|
0
|
|
|
10/3/2017
|
-0.20 / -1.23%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
8.47
|
10
|
|
|
10/2/2017
|
+0.20 / +1.24%
|
16.00
|
16.30
|
16.00
|
16.30
|
16.10
|
8.58
|
16,650
|
|
|
9/29/2017
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
8.47
|
0
|
|
|
9/28/2017
|
+0.10 / +0.63%
|
16.00
|
16.10
|
16.00
|
16.10
|
16.00
|
8.47
|
250
|
|
|
9/27/2017
|
0.00 / 0.00%
|
16.10
|
16.20
|
16.00
|
16.00
|
16.04
|
8.42
|
9,850
|
|
|
9/26/2017
|
-0.10 / -0.62%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
8.42
|
1,710
|
|
|
9/25/2017
|
+0.10 / +0.63%
|
16.20
|
16.20
|
16.10
|
16.10
|
16.15
|
8.47
|
550
|
|
|
9/22/2017
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
8.42
|
5,790
|
|
|
9/21/2017
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
8.42
|
20
|
|
|
9/20/2017
|
-0.05 / -0.31%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
8.42
|
7,500
|
|
|
9/19/2017
|
+0.05 / +0.31%
|
16.00
|
16.05
|
16.00
|
16.05
|
16.03
|
8.44
|
2,710
|
|
|
9/18/2017
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
8.42
|
2,050
|
|
|
9/15/2017
|
-0.20 / -1.23%
|
16.10
|
16.10
|
16.00
|
16.00
|
16.04
|
8.42
|
13,400
|
|
|
9/14/2017
|
0.00 / 0.00%
|
16.00
|
16.20
|
16.00
|
16.20
|
16.03
|
8.52
|
5,490
|
|
|
9/13/2017
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
8.52
|
0
|
|
|
9/12/2017
|
+0.10 / +0.62%
|
16.10
|
16.20
|
16.00
|
16.20
|
16.01
|
8.52
|
4,810
|
|
|
9/11/2017
|
-0.10 / -0.62%
|
16.20
|
16.20
|
16.10
|
16.10
|
16.17
|
8.47
|
12,060
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,265,900
|
6.80
|
3.03%
|
|
|
|
AGG
|
888,000
|
16.60
|
-1.48%
|
|
|
|
API
|
1,730,200
|
7.70
|
2.67%
|
|
|
|
ASM
|
2,479,600
|
7.84
|
1.55%
|
|
|
|
BCR
|
4,565,500
|
2.00
|
11.11%
|
|
|
|
BII
|
2,086,700
|
0.80
|
14.29%
|
|
|
|
BVL
|
16,500
|
15.30
|
-0.65%
|
|
|
|
C21
|
800
|
16.50
|
1.85%
|
|
|
|
CCI
|
5,600
|
23.65
|
2.83%
|
|
|
|
|
Market Update
Last updated at 3:10:11 PM
|
|
|
|
|