|
|
Closing price on 3/29/2017
|
|
| Open |
16.55 |
| High |
16.70 |
| Low |
16.50 |
| Volume |
14,100 |
| Split-adjusted Price |
8.42 |
|
|
TIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/29/2017
|
+0.05 / +0.30%
|
16.55
|
16.70
|
16.50
|
16.50
|
16.52
|
8.42
|
14,100
|
|
|
3/28/2017
|
0.00 / 0.00%
|
16.50
|
16.60
|
16.45
|
16.45
|
16.50
|
8.39
|
4,560
|
|
|
3/27/2017
|
-0.15 / -0.90%
|
16.65
|
16.65
|
16.45
|
16.45
|
16.53
|
8.39
|
8,710
|
|
|
3/24/2017
|
+0.10 / +0.61%
|
16.70
|
16.70
|
16.60
|
16.60
|
16.65
|
8.47
|
1,000
|
|
|
3/23/2017
|
-0.25 / -1.49%
|
16.50
|
16.55
|
16.40
|
16.50
|
16.41
|
8.42
|
2,620
|
|
|
3/22/2017
|
-0.20 / -1.18%
|
16.70
|
16.90
|
16.45
|
16.75
|
16.70
|
8.55
|
1,050
|
|
|
3/21/2017
|
0.00 / 0.00%
|
16.95
|
16.95
|
16.95
|
16.95
|
16.95
|
8.65
|
0
|
|
|
3/20/2017
|
+0.20 / +1.19%
|
17.10
|
17.30
|
16.95
|
16.95
|
17.08
|
8.65
|
400
|
|
|
3/17/2017
|
+0.20 / +1.21%
|
16.90
|
16.90
|
16.60
|
16.75
|
16.67
|
8.55
|
3,660
|
|
|
3/16/2017
|
+0.15 / +0.91%
|
16.40
|
16.55
|
16.35
|
16.55
|
16.42
|
8.44
|
6,760
|
|
|
3/15/2017
|
-0.10 / -0.61%
|
16.45
|
16.45
|
16.40
|
16.40
|
16.43
|
8.37
|
2,270
|
|
|
3/14/2017
|
-0.25 / -1.49%
|
16.50
|
16.60
|
16.50
|
16.50
|
16.53
|
8.42
|
4,250
|
|
|
3/13/2017
|
0.00 / 0.00%
|
16.75
|
16.80
|
16.50
|
16.75
|
16.70
|
8.55
|
4,560
|
|
|
3/10/2017
|
+0.10 / +0.60%
|
16.75
|
16.75
|
16.75
|
16.75
|
16.75
|
8.55
|
160
|
|
|
3/9/2017
|
+0.20 / +1.22%
|
16.50
|
16.65
|
16.50
|
16.65
|
16.58
|
8.49
|
1,880
|
|
|
3/8/2017
|
0.00 / 0.00%
|
16.75
|
16.75
|
16.45
|
16.45
|
16.49
|
8.39
|
13,040
|
|
|
3/7/2017
|
-0.05 / -0.30%
|
16.75
|
16.80
|
16.45
|
16.45
|
16.61
|
8.39
|
650
|
|
|
3/6/2017
|
-0.05 / -0.30%
|
16.50
|
16.80
|
16.45
|
16.50
|
16.51
|
8.42
|
15,690
|
|
|
3/3/2017
|
0.00 / 0.00%
|
16.50
|
16.75
|
16.50
|
16.55
|
16.57
|
8.44
|
12,010
|
|
|
3/2/2017
|
-0.15 / -0.90%
|
16.60
|
16.70
|
16.50
|
16.55
|
16.67
|
8.44
|
6,600
|
|
|
3/1/2017
|
+0.10 / +0.60%
|
16.60
|
16.75
|
16.60
|
16.70
|
16.66
|
8.52
|
3,760
|
|
|
2/28/2017
|
-0.20 / -1.19%
|
16.50
|
16.60
|
16.50
|
16.60
|
16.53
|
8.47
|
19,420
|
|
|
2/27/2017
|
+0.10 / +0.60%
|
16.50
|
16.80
|
16.50
|
16.80
|
16.50
|
8.57
|
3,030
|
|
|
2/24/2017
|
+0.10 / +0.60%
|
16.90
|
16.90
|
16.60
|
16.70
|
16.80
|
8.52
|
19,050
|
|
|
2/23/2017
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.50
|
16.60
|
16.57
|
8.47
|
29,760
|
|
|
2/22/2017
|
0.00 / 0.00%
|
16.60
|
16.80
|
16.55
|
16.60
|
16.65
|
8.47
|
9,790
|
|
|
2/21/2017
|
+0.05 / +0.30%
|
16.50
|
16.70
|
16.50
|
16.60
|
16.55
|
8.47
|
16,560
|
|
|
2/20/2017
|
-0.25 / -1.49%
|
16.80
|
16.80
|
16.50
|
16.55
|
16.63
|
8.44
|
20,630
|
|
|
2/17/2017
|
+0.15 / +0.90%
|
16.60
|
16.80
|
16.55
|
16.80
|
16.69
|
8.57
|
3,340
|
|
|
2/16/2017
|
-0.25 / -1.48%
|
16.70
|
16.80
|
16.60
|
16.65
|
16.68
|
8.49
|
13,790
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|