|
|
Closing price on 12/4/2019
|
|
| Open |
20.80 |
| High |
20.90 |
| Low |
20.70 |
| Volume |
14,960 |
| Split-adjusted Price |
13.60 |
|
|
TIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2019
|
+0.10 / +0.48%
|
20.80
|
20.90
|
20.70
|
20.80
|
20.86
|
13.60
|
14,960
|
|
|
12/3/2019
|
-1.20 / -5.48%
|
21.90
|
21.90
|
20.70
|
20.70
|
21.19
|
13.53
|
13,450
|
|
|
12/2/2019
|
-0.60 / -2.67%
|
22.90
|
22.90
|
21.90
|
21.90
|
22.10
|
14.32
|
7,510
|
|
|
11/29/2019
|
-0.40 / -1.75%
|
22.50
|
23.00
|
22.50
|
22.50
|
22.86
|
14.71
|
20,870
|
|
|
11/28/2019
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.50
|
22.90
|
22.62
|
14.97
|
20,250
|
|
|
11/27/2019
|
+0.15 / +0.66%
|
23.00
|
23.60
|
22.80
|
22.90
|
23.12
|
14.97
|
57,480
|
|
|
11/26/2019
|
-0.15 / -0.66%
|
22.90
|
22.90
|
22.30
|
22.75
|
22.68
|
14.87
|
17,590
|
|
|
11/25/2019
|
+0.30 / +1.33%
|
22.60
|
22.90
|
22.20
|
22.90
|
22.64
|
14.97
|
14,800
|
|
|
11/22/2019
|
-0.30 / -1.31%
|
22.55
|
23.20
|
22.35
|
22.60
|
22.65
|
14.78
|
18,010
|
|
|
11/21/2019
|
0.00 / 0.00%
|
23.20
|
23.20
|
22.50
|
22.90
|
22.97
|
14.97
|
8,970
|
|
|
11/20/2019
|
+0.60 / +2.69%
|
22.90
|
22.95
|
22.30
|
22.90
|
22.83
|
14.97
|
12,090
|
|
|
11/19/2019
|
+0.30 / +1.36%
|
22.00
|
22.40
|
22.00
|
22.30
|
22.16
|
14.58
|
15,030
|
|
|
11/18/2019
|
-0.50 / -2.22%
|
22.50
|
23.00
|
22.00
|
22.00
|
22.57
|
14.38
|
23,750
|
|
|
11/15/2019
|
-0.35 / -1.53%
|
23.00
|
23.40
|
22.50
|
22.50
|
22.82
|
14.71
|
11,220
|
|
|
11/14/2019
|
+0.15 / +0.66%
|
22.70
|
23.70
|
22.70
|
22.85
|
23.05
|
14.94
|
12,710
|
|
|
11/13/2019
|
-0.75 / -3.20%
|
23.30
|
23.45
|
22.70
|
22.70
|
22.96
|
14.84
|
53,960
|
|
|
11/12/2019
|
-0.40 / -1.68%
|
23.65
|
23.85
|
23.45
|
23.45
|
23.53
|
15.33
|
27,280
|
|
|
11/11/2019
|
-0.35 / -1.45%
|
24.00
|
24.00
|
23.60
|
23.85
|
23.72
|
15.59
|
21,880
|
|
|
11/8/2019
|
+0.30 / +1.26%
|
23.90
|
24.35
|
23.60
|
24.20
|
23.82
|
15.82
|
27,120
|
|
|
11/7/2019
|
0.00 / 0.00%
|
24.20
|
24.50
|
23.85
|
23.90
|
24.04
|
15.63
|
16,470
|
|
|
11/6/2019
|
-0.50 / -2.05%
|
24.60
|
24.60
|
23.60
|
23.90
|
23.92
|
15.63
|
13,880
|
|
|
11/5/2019
|
+0.60 / +2.52%
|
23.80
|
24.40
|
23.80
|
24.40
|
24.01
|
15.95
|
12,370
|
|
|
11/4/2019
|
-1.00 / -4.03%
|
24.80
|
24.90
|
23.80
|
23.80
|
24.06
|
15.56
|
27,680
|
|
|
11/1/2019
|
-0.10 / -0.40%
|
25.20
|
25.35
|
24.45
|
24.80
|
24.55
|
16.21
|
13,200
|
|
|
10/31/2019
|
-0.20 / -0.80%
|
25.10
|
25.10
|
24.65
|
24.90
|
24.81
|
16.28
|
33,050
|
|
|
10/30/2019
|
-0.20 / -0.79%
|
25.00
|
25.25
|
25.00
|
25.10
|
25.07
|
16.41
|
15,360
|
|
|
10/29/2019
|
-0.20 / -0.78%
|
25.90
|
25.90
|
25.30
|
25.30
|
25.49
|
16.54
|
31,270
|
|
|
10/28/2019
|
+0.20 / +0.79%
|
25.05
|
26.70
|
25.00
|
25.50
|
25.92
|
16.67
|
55,970
|
|
|
10/25/2019
|
-0.45 / -1.75%
|
25.60
|
25.75
|
25.30
|
25.30
|
25.48
|
16.54
|
26,770
|
|
|
10/24/2019
|
0.00 / 0.00%
|
25.85
|
25.90
|
25.35
|
25.75
|
25.63
|
16.83
|
24,970
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
605,900
|
6.50
|
0.00%
|
|
|
|
AGG
|
428,000
|
16.60
|
0.61%
|
|
|
|
API
|
677,800
|
7.40
|
5.71%
|
|
|
|
ASM
|
1,116,900
|
7.40
|
-0.67%
|
|
|
|
BCR
|
3,348,700
|
1.80
|
0.00%
|
|
|
|
BII
|
557,300
|
0.70
|
0.00%
|
|
|
|
BVL
|
9,100
|
15.90
|
-1.24%
|
|
|
|
C21
|
1,000
|
16.50
|
5.10%
|
|
|
|
CCI
|
0
|
22.20
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|