|
|
Closing price on 4/16/2025
|
|
| Open |
18.15 |
| High |
18.35 |
| Low |
18.00 |
| Volume |
86,700 |
| Split-adjusted Price |
18.00 |
|
|
TIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/16/2025
|
-0.10 / -0.55%
|
18.15
|
18.35
|
18.00
|
18.00
|
18.11
|
18.00
|
86,700
|
|
|
4/15/2025
|
-0.60 / -3.21%
|
18.85
|
18.85
|
18.10
|
18.10
|
18.45
|
18.10
|
94,000
|
|
|
4/14/2025
|
+0.20 / +1.08%
|
19.15
|
19.15
|
18.65
|
18.70
|
18.88
|
18.70
|
177,200
|
|
|
4/11/2025
|
+0.45 / +2.49%
|
19.10
|
19.10
|
18.20
|
18.50
|
18.68
|
18.50
|
244,400
|
|
|
4/10/2025
|
+1.15 / +6.80%
|
18.05
|
18.05
|
18.05
|
18.05
|
18.05
|
18.05
|
58,200
|
|
|
4/9/2025
|
-0.80 / -4.52%
|
16.50
|
17.50
|
16.50
|
16.90
|
16.81
|
16.90
|
238,200
|
|
|
4/8/2025
|
-1.30 / -6.84%
|
17.75
|
18.75
|
17.70
|
17.70
|
17.74
|
17.70
|
298,500
|
|
|
4/4/2025
|
-1.15 / -5.71%
|
18.75
|
19.00
|
18.75
|
19.00
|
18.77
|
19.00
|
649,000
|
|
|
4/3/2025
|
-1.50 / -6.93%
|
21.15
|
21.15
|
20.15
|
20.15
|
20.38
|
20.15
|
404,500
|
|
|
4/2/2025
|
+0.05 / +0.23%
|
21.70
|
22.00
|
21.60
|
21.65
|
21.73
|
21.65
|
70,900
|
|
|
4/1/2025
|
0.00 / 0.00%
|
21.65
|
21.75
|
21.50
|
21.60
|
21.61
|
21.60
|
175,100
|
|
|
3/31/2025
|
-0.25 / -1.14%
|
21.90
|
21.90
|
21.55
|
21.60
|
21.68
|
21.60
|
276,600
|
|
|
3/28/2025
|
-0.05 / -0.23%
|
21.90
|
22.00
|
21.80
|
21.85
|
21.90
|
21.85
|
110,500
|
|
|
3/27/2025
|
-0.10 / -0.45%
|
21.90
|
22.05
|
21.85
|
21.90
|
21.91
|
21.90
|
140,600
|
|
|
3/26/2025
|
0.00 / 0.00%
|
22.10
|
22.10
|
21.85
|
22.00
|
21.96
|
22.00
|
178,300
|
|
|
3/25/2025
|
+0.05 / +0.23%
|
22.15
|
22.15
|
21.95
|
22.00
|
22.01
|
22.00
|
321,300
|
|
|
3/24/2025
|
-0.40 / -1.79%
|
22.45
|
22.45
|
21.80
|
21.95
|
22.01
|
21.95
|
316,600
|
|
|
3/21/2025
|
+0.05 / +0.22%
|
22.30
|
22.50
|
22.30
|
22.35
|
22.35
|
22.35
|
80,800
|
|
|
3/20/2025
|
-0.15 / -0.67%
|
22.65
|
22.65
|
22.20
|
22.30
|
22.30
|
22.30
|
197,200
|
|
|
3/19/2025
|
0.00 / 0.00%
|
22.45
|
22.95
|
22.35
|
22.45
|
22.59
|
22.45
|
311,100
|
|
|
3/18/2025
|
0.00 / 0.00%
|
22.55
|
22.55
|
22.20
|
22.45
|
22.35
|
22.45
|
383,800
|
|
|
3/17/2025
|
-0.10 / -0.44%
|
22.65
|
22.75
|
22.45
|
22.45
|
22.57
|
22.45
|
112,300
|
|
|
3/14/2025
|
+0.35 / +1.58%
|
22.35
|
22.60
|
22.15
|
22.55
|
22.29
|
22.55
|
292,400
|
|
|
3/13/2025
|
-0.50 / -2.20%
|
22.70
|
22.70
|
22.20
|
22.20
|
22.32
|
22.20
|
537,400
|
|
|
3/12/2025
|
-0.05 / -0.22%
|
22.90
|
22.90
|
22.55
|
22.70
|
22.68
|
22.70
|
146,600
|
|
|
3/11/2025
|
+0.10 / +0.44%
|
22.55
|
22.85
|
22.45
|
22.75
|
22.64
|
22.75
|
208,500
|
|
|
3/10/2025
|
+0.20 / +0.89%
|
22.45
|
22.95
|
22.45
|
22.65
|
22.68
|
22.65
|
457,300
|
|
|
3/7/2025
|
0.00 / 0.00%
|
22.60
|
22.85
|
22.45
|
22.45
|
22.66
|
22.45
|
270,400
|
|
|
3/6/2025
|
+0.10 / +0.45%
|
22.70
|
22.70
|
22.35
|
22.45
|
22.43
|
22.45
|
107,500
|
|
|
3/5/2025
|
-0.10 / -0.45%
|
22.70
|
22.70
|
22.35
|
22.35
|
22.44
|
22.35
|
160,500
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|