|
|
Closing price on 11/16/2017
|
|
| Open |
16.30 |
| High |
16.30 |
| Low |
16.20 |
| Volume |
2,220 |
| Split-adjusted Price |
8.58 |
|
|
TIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/16/2017
|
-0.50 / -2.98%
|
16.30
|
16.30
|
16.20
|
16.30
|
16.22
|
8.58
|
2,220
|
|
|
11/15/2017
|
+0.35 / +2.13%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
8.84
|
10
|
|
|
11/14/2017
|
+0.05 / +0.30%
|
16.45
|
16.45
|
16.45
|
16.45
|
16.45
|
8.65
|
10
|
|
|
11/13/2017
|
-0.10 / -0.61%
|
16.25
|
16.50
|
16.25
|
16.40
|
16.35
|
8.63
|
1,610
|
|
|
11/10/2017
|
+0.20 / +1.23%
|
16.50
|
16.50
|
16.30
|
16.50
|
16.45
|
8.68
|
990
|
|
|
11/9/2017
|
-0.20 / -1.21%
|
16.50
|
16.50
|
16.30
|
16.30
|
16.40
|
8.58
|
2,270
|
|
|
11/8/2017
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.50
|
16.50
|
16.67
|
8.68
|
2,340
|
|
|
11/7/2017
|
0.00 / 0.00%
|
16.25
|
16.50
|
16.25
|
16.50
|
16.48
|
8.68
|
2,730
|
|
|
11/6/2017
|
+0.30 / +1.85%
|
16.50
|
16.50
|
16.45
|
16.50
|
16.47
|
8.68
|
3,400
|
|
|
11/3/2017
|
-0.30 / -1.82%
|
16.80
|
16.80
|
16.10
|
16.20
|
16.48
|
8.52
|
2,050
|
|
|
11/2/2017
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
8.68
|
2,000
|
|
|
11/1/2017
|
+0.20 / +1.23%
|
16.30
|
16.50
|
16.30
|
16.50
|
16.38
|
8.68
|
5,250
|
|
|
10/31/2017
|
-0.30 / -1.81%
|
16.60
|
16.60
|
16.30
|
16.30
|
16.45
|
8.58
|
1,800
|
|
|
10/30/2017
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
8.73
|
0
|
|
|
10/27/2017
|
-0.40 / -2.35%
|
16.90
|
16.90
|
16.60
|
16.60
|
16.75
|
8.73
|
390
|
|
|
10/26/2017
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
8.94
|
0
|
|
|
10/25/2017
|
0.00 / 0.00%
|
16.10
|
17.00
|
16.10
|
17.00
|
16.55
|
8.94
|
100
|
|
|
10/24/2017
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.50
|
17.00
|
16.96
|
8.94
|
7,310
|
|
|
10/23/2017
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
8.94
|
1,290
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
347,000
|
6.90
|
-1.43%
|
|
|
|
AGG
|
373,000
|
16.80
|
0.00%
|
|
|
|
API
|
515,400
|
7.50
|
0.00%
|
|
|
|
ASM
|
1,637,400
|
8.43
|
2.80%
|
|
|
|
BCR
|
1,789,600
|
4.40
|
0.00%
|
|
|
|
BII
|
91,600
|
0.70
|
-12.50%
|
|
|
|
BVL
|
14,300
|
10.50
|
0.00%
|
|
|
|
C21
|
0
|
15.80
|
0.00%
|
|
|
|
CCI
|
5,000
|
20.80
|
-4.59%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|