|
|
Closing price on 2/13/2017
|
|
| Open |
17.10 |
| High |
17.10 |
| Low |
16.80 |
| Volume |
6,020 |
| Split-adjusted Price |
8.57 |
|
|
TIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/13/2017
|
-0.20 / -1.18%
|
17.10
|
17.10
|
16.80
|
16.80
|
16.94
|
8.57
|
6,020
|
|
|
2/10/2017
|
+0.20 / +1.19%
|
16.80
|
17.00
|
16.80
|
17.00
|
16.92
|
8.67
|
23,280
|
|
|
2/9/2017
|
-0.20 / -1.18%
|
17.00
|
17.30
|
16.80
|
16.80
|
17.13
|
8.57
|
3,270
|
|
|
2/8/2017
|
+0.40 / +2.41%
|
16.65
|
17.00
|
16.60
|
17.00
|
16.81
|
8.67
|
910
|
|
|
2/7/2017
|
-0.40 / -2.35%
|
16.80
|
16.80
|
16.60
|
16.60
|
16.70
|
8.47
|
15,570
|
|
|
2/6/2017
|
0.00 / 0.00%
|
17.15
|
17.30
|
16.50
|
17.00
|
16.59
|
8.67
|
22,610
|
|
|
2/3/2017
|
-0.30 / -1.73%
|
17.05
|
17.10
|
16.60
|
17.00
|
16.97
|
8.67
|
11,610
|
|
|
2/2/2017
|
+0.30 / +1.76%
|
17.00
|
17.30
|
17.00
|
17.30
|
17.15
|
8.83
|
330
|
|
|
1/25/2017
|
+0.10 / +0.59%
|
17.10
|
17.10
|
17.00
|
17.00
|
17.05
|
8.67
|
200
|
|
|
1/24/2017
|
0.00 / 0.00%
|
16.60
|
17.40
|
16.60
|
16.90
|
17.21
|
8.62
|
3,370
|
|
|
1/23/2017
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
8.62
|
0
|
|
|
1/20/2017
|
+0.30 / +1.81%
|
16.90
|
17.30
|
16.90
|
16.90
|
17.01
|
8.62
|
1,470
|
|
|
1/19/2017
|
-0.55 / -3.21%
|
16.90
|
16.90
|
16.60
|
16.60
|
16.70
|
8.47
|
5,030
|
|
|
1/18/2017
|
-0.45 / -2.56%
|
17.50
|
17.50
|
16.60
|
17.15
|
16.76
|
8.75
|
5,430
|
|
|
1/17/2017
|
0.00 / 0.00%
|
17.60
|
17.85
|
17.35
|
17.60
|
17.71
|
8.98
|
11,070
|
|
|
1/16/2017
|
+1.00 / +6.02%
|
17.00
|
17.75
|
17.00
|
17.60
|
17.68
|
8.98
|
77,380
|
|
|
1/13/2017
|
+0.30 / +1.84%
|
16.20
|
16.90
|
16.20
|
16.60
|
16.39
|
8.47
|
13,670
|
|
|
1/12/2017
|
-0.60 / -3.55%
|
16.60
|
16.75
|
16.30
|
16.30
|
16.58
|
8.32
|
22,930
|
|
|
1/11/2017
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.80
|
16.90
|
16.87
|
8.62
|
5,870
|
|
|
1/10/2017
|
-0.10 / -0.59%
|
16.90
|
16.90
|
16.80
|
16.90
|
16.88
|
8.62
|
2,680
|
|
|
1/9/2017
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
8.67
|
20
|
|
|
1/6/2017
|
-0.35 / -2.02%
|
17.30
|
17.30
|
16.90
|
17.00
|
17.01
|
8.67
|
4,410
|
|
|
1/5/2017
|
-0.05 / -0.29%
|
17.30
|
17.35
|
17.10
|
17.35
|
17.20
|
8.85
|
3,140
|
|
|
1/4/2017
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
8.88
|
0
|
|
|
1/3/2017
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
8.88
|
0
|
|
|
12/30/2016
|
+0.40 / +2.35%
|
16.80
|
17.40
|
16.80
|
17.40
|
17.39
|
8.88
|
460
|
|
|
12/29/2016
|
+0.20 / +1.19%
|
16.90
|
17.00
|
16.30
|
17.00
|
16.38
|
8.67
|
8,610
|
|
|
12/28/2016
|
+0.20 / +1.20%
|
16.40
|
16.80
|
16.30
|
16.80
|
16.33
|
8.57
|
18,370
|
|
|
12/27/2016
|
-0.15 / -0.90%
|
16.70
|
16.70
|
16.45
|
16.60
|
16.53
|
8.47
|
21,170
|
|
|
12/26/2016
|
-0.25 / -1.47%
|
16.80
|
16.80
|
16.75
|
16.75
|
16.78
|
8.55
|
1,510
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|