|
Closing price on 9/14/2023
|
|
| Open |
23.45 |
| High |
23.60 |
| Low |
23.00 |
| Volume |
305,100 |
| Split-adjusted Price |
19.21 |
|
|
TIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/14/2023
|
-0.05 / -0.21%
|
23.45
|
23.60
|
23.00
|
23.40
|
23.35
|
19.21
|
305,100
|
|
|
9/13/2023
|
+0.65 / +2.85%
|
23.50
|
24.00
|
22.65
|
23.45
|
23.50
|
19.25
|
1,283,800
|
|
|
9/12/2023
|
+0.45 / +2.01%
|
22.45
|
23.00
|
22.40
|
22.80
|
22.64
|
18.72
|
110,600
|
|
|
9/11/2023
|
-0.90 / -3.87%
|
23.50
|
23.55
|
22.35
|
22.35
|
23.05
|
18.35
|
186,400
|
|
|
9/8/2023
|
+0.85 / +3.79%
|
22.40
|
23.25
|
22.20
|
23.25
|
22.94
|
19.09
|
465,400
|
|
|
9/7/2023
|
-0.20 / -0.88%
|
22.90
|
22.90
|
22.35
|
22.40
|
22.50
|
18.39
|
97,300
|
|
|
9/6/2023
|
+0.85 / +3.91%
|
21.70
|
22.80
|
21.50
|
22.60
|
22.22
|
18.55
|
299,600
|
|
|
9/5/2023
|
+0.05 / +0.23%
|
22.00
|
22.00
|
21.50
|
21.75
|
21.69
|
17.86
|
88,800
|
|
|
8/31/2023
|
-0.10 / -0.46%
|
21.80
|
21.90
|
21.65
|
21.70
|
21.79
|
17.82
|
96,100
|
|
|
8/30/2023
|
0.00 / 0.00%
|
21.85
|
21.90
|
21.70
|
21.80
|
21.80
|
17.90
|
149,600
|
|
|
8/29/2023
|
+0.30 / +1.40%
|
21.50
|
22.10
|
21.20
|
21.80
|
21.57
|
17.90
|
258,000
|
|
|
8/28/2023
|
+0.20 / +0.94%
|
21.00
|
21.50
|
21.00
|
21.50
|
21.32
|
17.65
|
131,700
|
|
|
8/25/2023
|
+0.10 / +0.47%
|
21.30
|
21.40
|
21.15
|
21.30
|
21.31
|
17.49
|
48,900
|
|
|
8/24/2023
|
+0.50 / +2.42%
|
20.60
|
21.20
|
20.60
|
21.20
|
20.93
|
17.41
|
101,000
|
|
|
8/23/2023
|
+0.10 / +0.49%
|
20.70
|
20.90
|
20.50
|
20.70
|
20.62
|
16.99
|
77,800
|
|
|
8/22/2023
|
+0.10 / +0.49%
|
20.50
|
21.00
|
20.10
|
20.60
|
20.44
|
16.91
|
180,700
|
|
|
8/21/2023
|
-0.10 / -0.49%
|
20.65
|
20.85
|
20.20
|
20.50
|
20.46
|
16.83
|
123,500
|
|
|
8/18/2023
|
-1.50 / -6.79%
|
22.05
|
22.05
|
20.60
|
20.60
|
21.03
|
16.91
|
403,900
|
|
|
8/17/2023
|
-0.40 / -1.78%
|
22.50
|
22.50
|
22.10
|
22.10
|
22.26
|
18.14
|
128,600
|
|
|
8/16/2023
|
-0.25 / -1.10%
|
22.80
|
22.80
|
22.25
|
22.50
|
22.58
|
18.47
|
63,400
|
|
|
8/15/2023
|
+0.55 / +2.48%
|
22.45
|
22.80
|
22.30
|
22.75
|
22.62
|
18.68
|
167,800
|
|
|
8/14/2023
|
+0.05 / +0.23%
|
22.70
|
22.70
|
22.20
|
22.20
|
22.38
|
18.23
|
116,900
|
|
|
8/11/2023
|
-0.40 / -1.77%
|
22.55
|
22.55
|
22.05
|
22.15
|
22.26
|
18.19
|
206,400
|
|
|
8/10/2023
|
-0.15 / -0.66%
|
22.75
|
22.80
|
22.55
|
22.55
|
22.65
|
18.51
|
116,300
|
|
|
8/9/2023
|
0.00 / 0.00%
|
22.65
|
22.80
|
22.50
|
22.70
|
22.67
|
18.64
|
149,800
|
|
|
8/8/2023
|
-0.10 / -0.44%
|
22.80
|
22.90
|
22.65
|
22.70
|
22.72
|
18.64
|
168,500
|
|
|
8/7/2023
|
+0.10 / +0.44%
|
23.05
|
23.05
|
22.70
|
22.80
|
22.81
|
18.72
|
154,900
|
|
|
8/4/2023
|
+0.25 / +1.11%
|
22.60
|
22.70
|
22.35
|
22.70
|
22.55
|
18.64
|
70,400
|
|
|
8/3/2023
|
-0.15 / -0.66%
|
22.90
|
22.90
|
22.35
|
22.45
|
22.60
|
18.43
|
250,400
|
|
|
8/2/2023
|
-0.10 / -0.44%
|
22.70
|
22.80
|
22.55
|
22.60
|
22.67
|
18.55
|
87,200
|
|
|