|
Closing price on 5/5/2017
|
|
| Open |
16.10 |
| High |
16.50 |
| Low |
16.10 |
| Volume |
6,750 |
| Split-adjusted Price |
8.01 |
|
|
TIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/5/2017
|
+0.45 / +2.81%
|
16.10
|
16.50
|
16.10
|
16.45
|
16.29
|
8.01
|
6,750
|
|
|
5/4/2017
|
-0.10 / -0.62%
|
16.00
|
16.10
|
16.00
|
16.00
|
16.06
|
7.79
|
4,040
|
|
|
5/3/2017
|
-0.10 / -0.62%
|
16.20
|
16.30
|
16.10
|
16.10
|
16.10
|
7.84
|
5,880
|
|
|
4/28/2017
|
+0.10 / +0.62%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
7.89
|
3,080
|
|
|
4/27/2017
|
+0.10 / +0.63%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
7.84
|
50
|
|
|
4/26/2017
|
0.00 / 0.00%
|
15.90
|
16.10
|
15.90
|
16.00
|
15.97
|
7.79
|
7,260
|
|
|
4/25/2017
|
+0.10 / +0.63%
|
16.10
|
16.10
|
16.00
|
16.00
|
16.00
|
7.79
|
6,100
|
|
|
4/24/2017
|
-0.30 / -1.85%
|
16.10
|
16.20
|
15.90
|
15.90
|
15.99
|
7.74
|
21,010
|
|
|
4/21/2017
|
-0.20 / -1.22%
|
16.30
|
16.40
|
16.20
|
16.20
|
16.34
|
7.89
|
7,100
|
|
|
4/20/2017
|
+0.40 / +2.50%
|
16.10
|
16.40
|
16.10
|
16.40
|
16.16
|
7.99
|
1,980
|
|
|
4/19/2017
|
-0.50 / -3.03%
|
16.05
|
16.05
|
16.00
|
16.00
|
16.01
|
7.79
|
30,230
|
|
|
4/18/2017
|
+0.50 / +3.13%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
8.04
|
1,000
|
|
|
4/17/2017
|
0.00 / 0.00%
|
16.00
|
16.20
|
16.00
|
16.00
|
16.02
|
7.79
|
11,360
|
|
|
4/14/2017
|
-0.25 / -1.54%
|
16.30
|
16.30
|
16.00
|
16.00
|
16.04
|
7.79
|
2,930
|
|
|
4/13/2017
|
-0.20 / -1.22%
|
16.35
|
16.40
|
16.25
|
16.25
|
16.26
|
7.91
|
2,890
|
|
|
4/12/2017
|
-0.05 / -0.30%
|
16.60
|
16.60
|
16.35
|
16.45
|
16.50
|
8.01
|
1,440
|
|
|
4/11/2017
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.35
|
16.50
|
16.46
|
8.04
|
3,620
|
|
|
4/10/2017
|
+0.10 / +0.61%
|
16.40
|
16.50
|
16.35
|
16.50
|
16.44
|
7.79
|
520
|
|
|
4/7/2017
|
-0.50 / -2.96%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
7.75
|
5,450
|
|
|
4/5/2017
|
+0.40 / +2.42%
|
16.50
|
16.90
|
16.40
|
16.90
|
16.45
|
7.98
|
9,420
|
|
|
4/4/2017
|
+0.10 / +0.61%
|
16.40
|
16.50
|
16.35
|
16.50
|
16.42
|
7.79
|
6,700
|
|
|
4/3/2017
|
-0.05 / -0.30%
|
16.50
|
16.50
|
16.40
|
16.40
|
16.44
|
7.75
|
4,320
|
|
|
3/31/2017
|
+0.05 / +0.30%
|
16.40
|
16.50
|
16.35
|
16.45
|
16.45
|
7.77
|
32,820
|
|
|
3/30/2017
|
-0.10 / -0.61%
|
16.50
|
16.50
|
16.40
|
16.40
|
16.40
|
7.75
|
12,560
|
|
|
3/29/2017
|
+0.05 / +0.30%
|
16.55
|
16.70
|
16.50
|
16.50
|
16.52
|
7.79
|
14,100
|
|
|
3/28/2017
|
0.00 / 0.00%
|
16.50
|
16.60
|
16.45
|
16.45
|
16.50
|
7.77
|
4,560
|
|
|
3/27/2017
|
-0.15 / -0.90%
|
16.65
|
16.65
|
16.45
|
16.45
|
16.53
|
7.77
|
8,710
|
|
|
3/24/2017
|
+0.10 / +0.61%
|
16.70
|
16.70
|
16.60
|
16.60
|
16.65
|
7.84
|
1,000
|
|
|
3/23/2017
|
-0.25 / -1.49%
|
16.50
|
16.55
|
16.40
|
16.50
|
16.41
|
7.79
|
2,620
|
|
|
3/22/2017
|
-0.20 / -1.18%
|
16.70
|
16.90
|
16.45
|
16.75
|
16.70
|
7.91
|
1,050
|
|
|