|
Closing price on 2/4/2026
|
|
| Open |
20.55 |
| High |
20.55 |
| Low |
20.05 |
| Volume |
316,600 |
| Split-adjusted Price |
20.15 |
|
|
TIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/4/2026
|
-0.20 / -0.98%
|
20.55
|
20.55
|
20.05
|
20.15
|
20.39
|
20.15
|
316,600
|
|
|
2/3/2026
|
+1.10 / +5.71%
|
19.50
|
20.50
|
19.40
|
20.35
|
20.03
|
20.35
|
438,400
|
|
|
2/2/2026
|
+0.05 / +0.26%
|
19.60
|
19.60
|
19.10
|
19.25
|
19.24
|
19.25
|
58,900
|
|
|
1/30/2026
|
-0.20 / -1.03%
|
19.35
|
19.40
|
19.15
|
19.20
|
19.27
|
19.20
|
63,600
|
|
|
1/29/2026
|
-0.15 / -0.77%
|
19.35
|
19.70
|
19.00
|
19.40
|
19.19
|
19.40
|
95,800
|
|
|
1/28/2026
|
+0.05 / +0.26%
|
19.45
|
19.80
|
19.30
|
19.55
|
19.47
|
19.55
|
22,700
|
|
|
1/27/2026
|
-0.10 / -0.51%
|
19.50
|
20.10
|
19.35
|
19.50
|
19.69
|
19.50
|
267,200
|
|
|
1/26/2026
|
+0.10 / +0.51%
|
19.80
|
20.80
|
19.50
|
19.60
|
20.02
|
19.60
|
338,900
|
|
|
1/23/2026
|
+0.70 / +3.72%
|
19.80
|
19.80
|
19.40
|
19.50
|
19.58
|
19.50
|
237,500
|
|
|
1/22/2026
|
-0.20 / -1.05%
|
19.00
|
19.20
|
18.65
|
18.80
|
18.86
|
18.80
|
100,600
|
|
|
1/21/2026
|
-0.35 / -1.81%
|
18.75
|
19.40
|
18.75
|
19.00
|
19.02
|
19.00
|
192,500
|
|
|
1/20/2026
|
-0.80 / -3.97%
|
19.70
|
20.00
|
19.20
|
19.35
|
19.51
|
19.35
|
220,000
|
|
|
1/19/2026
|
+0.45 / +2.28%
|
21.05
|
21.05
|
19.95
|
20.15
|
20.42
|
20.15
|
262,600
|
|
|
1/16/2026
|
+1.25 / +6.78%
|
19.00
|
19.70
|
18.75
|
19.70
|
19.55
|
19.70
|
449,400
|
|
|
1/15/2026
|
+0.05 / +0.27%
|
18.50
|
18.50
|
18.20
|
18.45
|
18.37
|
18.45
|
24,400
|
|
|
1/14/2026
|
+0.05 / +0.27%
|
18.45
|
18.45
|
18.10
|
18.40
|
18.36
|
18.40
|
54,800
|
|
|
1/13/2026
|
+0.25 / +1.38%
|
18.10
|
18.50
|
18.05
|
18.35
|
18.28
|
18.35
|
84,800
|
|
|
1/12/2026
|
+0.15 / +0.84%
|
17.95
|
18.20
|
17.95
|
18.10
|
18.06
|
18.10
|
43,500
|
|
|
1/9/2026
|
-0.10 / -0.55%
|
17.90
|
18.10
|
17.90
|
17.95
|
17.96
|
17.95
|
25,900
|
|
|
1/8/2026
|
-0.05 / -0.28%
|
18.10
|
18.20
|
18.05
|
18.05
|
18.13
|
18.05
|
21,400
|
|
|
1/7/2026
|
+0.20 / +1.12%
|
17.90
|
18.20
|
17.85
|
18.10
|
18.09
|
18.10
|
70,100
|
|
|
1/6/2026
|
0.00 / 0.00%
|
17.85
|
17.95
|
17.85
|
17.90
|
17.91
|
17.90
|
36,600
|
|
|
1/5/2026
|
0.00 / 0.00%
|
17.95
|
18.00
|
17.85
|
17.90
|
17.87
|
17.90
|
30,400
|
|
|
12/31/2025
|
-0.10 / -0.56%
|
18.00
|
18.05
|
17.90
|
17.90
|
17.92
|
17.90
|
56,600
|
|
|
12/30/2025
|
-0.05 / -0.28%
|
18.00
|
18.00
|
17.90
|
18.00
|
17.94
|
18.00
|
7,300
|
|
|
12/29/2025
|
0.00 / 0.00%
|
18.10
|
18.10
|
18.00
|
18.05
|
18.03
|
18.05
|
11,400
|
|
|
12/26/2025
|
+0.10 / +0.56%
|
17.90
|
18.05
|
17.85
|
18.05
|
17.92
|
18.05
|
33,500
|
|
|
12/25/2025
|
0.00 / 0.00%
|
17.90
|
18.00
|
17.90
|
17.95
|
17.93
|
17.95
|
10,600
|
|
|
12/24/2025
|
+0.05 / +0.28%
|
18.00
|
18.00
|
17.85
|
17.95
|
17.95
|
17.95
|
8,900
|
|
|
12/23/2025
|
-0.15 / -0.83%
|
18.10
|
18.15
|
17.85
|
17.90
|
17.93
|
17.90
|
26,200
|
|
|