|
Closing price on 5/8/2024
|
|
| Open |
23.80 |
| High |
24.60 |
| Low |
23.60 |
| Volume |
197,100 |
| Split-adjusted Price |
20.57 |
|
|
TIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/8/2024
|
-0.05 / -0.21%
|
23.80
|
24.60
|
23.60
|
23.85
|
23.96
|
20.57
|
197,100
|
|
|
5/7/2024
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.65
|
23.90
|
23.77
|
20.61
|
147,300
|
|
|
5/6/2024
|
+0.75 / +3.24%
|
23.25
|
24.00
|
23.20
|
23.90
|
23.75
|
20.61
|
405,500
|
|
|
5/3/2024
|
-0.15 / -0.64%
|
23.40
|
23.50
|
23.10
|
23.15
|
23.23
|
19.96
|
245,600
|
|
|
5/2/2024
|
0.00 / 0.00%
|
23.70
|
23.70
|
23.05
|
23.30
|
23.28
|
20.09
|
181,100
|
|
|
4/26/2024
|
-0.10 / -0.43%
|
23.25
|
23.50
|
23.00
|
23.30
|
23.21
|
20.09
|
160,100
|
|
|
4/25/2024
|
+0.20 / +0.86%
|
23.10
|
23.95
|
23.05
|
23.40
|
23.44
|
20.18
|
426,300
|
|
|
4/24/2024
|
+1.10 / +4.98%
|
22.80
|
23.20
|
22.60
|
23.20
|
22.92
|
20.01
|
283,200
|
|
|
4/23/2024
|
-0.45 / -2.00%
|
22.60
|
22.65
|
22.05
|
22.10
|
22.39
|
19.06
|
275,100
|
|
|
4/22/2024
|
+0.50 / +2.27%
|
22.45
|
22.60
|
22.20
|
22.55
|
22.37
|
19.45
|
150,300
|
|
|
4/19/2024
|
0.00 / 0.00%
|
22.00
|
22.60
|
21.90
|
22.05
|
22.20
|
19.02
|
652,700
|
|
|
4/17/2024
|
-0.35 / -1.56%
|
22.65
|
22.85
|
22.05
|
22.05
|
22.56
|
19.02
|
413,800
|
|
|
4/16/2024
|
-0.70 / -3.03%
|
23.10
|
23.10
|
22.10
|
22.40
|
22.50
|
19.32
|
809,700
|
|
|
4/15/2024
|
-1.70 / -6.85%
|
24.65
|
24.70
|
23.10
|
23.10
|
23.93
|
19.92
|
762,100
|
|
|
4/12/2024
|
-0.05 / -0.20%
|
25.00
|
25.05
|
24.65
|
24.80
|
24.79
|
21.39
|
316,600
|
|
|
4/11/2024
|
+0.05 / +0.20%
|
24.70
|
24.85
|
24.30
|
24.85
|
24.60
|
21.43
|
374,100
|
|
|
4/10/2024
|
-0.20 / -0.80%
|
25.10
|
25.10
|
24.75
|
24.80
|
24.96
|
21.39
|
216,400
|
|
|
4/9/2024
|
+0.70 / +2.88%
|
24.30
|
25.00
|
24.30
|
25.00
|
24.60
|
21.56
|
464,500
|
|
|
4/8/2024
|
-0.75 / -2.99%
|
25.35
|
25.35
|
24.30
|
24.30
|
24.85
|
20.96
|
370,800
|
|
|
4/5/2024
|
-0.50 / -1.96%
|
25.30
|
25.45
|
24.95
|
25.05
|
25.14
|
21.60
|
746,200
|
|
|
4/4/2024
|
-0.60 / -2.29%
|
26.15
|
26.15
|
25.50
|
25.55
|
25.73
|
22.03
|
928,700
|
|
|
4/3/2024
|
-0.50 / -1.88%
|
26.65
|
26.90
|
26.00
|
26.15
|
26.48
|
22.55
|
527,200
|
|
|
4/2/2024
|
+0.45 / +1.72%
|
26.15
|
26.70
|
25.95
|
26.65
|
26.38
|
22.98
|
611,200
|
|
|
4/1/2024
|
-0.20 / -0.76%
|
26.30
|
26.50
|
25.90
|
26.20
|
26.15
|
22.59
|
792,500
|
|
|
3/29/2024
|
-0.20 / -0.75%
|
26.60
|
27.00
|
26.35
|
26.40
|
26.61
|
22.77
|
513,600
|
|
|
3/28/2024
|
-0.15 / -0.56%
|
27.00
|
27.05
|
26.60
|
26.60
|
26.76
|
22.94
|
427,300
|
|
|
3/27/2024
|
-0.35 / -1.29%
|
26.95
|
27.10
|
26.70
|
26.75
|
26.89
|
23.07
|
486,700
|
|
|
3/26/2024
|
+0.85 / +3.24%
|
26.25
|
27.15
|
26.20
|
27.10
|
26.70
|
23.37
|
781,200
|
|
|
3/25/2024
|
-0.55 / -2.05%
|
26.85
|
26.90
|
26.20
|
26.25
|
26.48
|
22.64
|
681,300
|
|
|
3/22/2024
|
+0.60 / +2.29%
|
26.30
|
27.15
|
26.30
|
26.80
|
26.76
|
23.11
|
1,253,100
|
|
|