|
|
Closing price on 9/7/2017
|
|
| Open |
16.20 |
| High |
16.20 |
| Low |
16.20 |
| Volume |
2,500 |
| Split-adjusted Price |
8.52 |
|
|
TIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/7/2017
|
-0.10 / -0.61%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
8.52
|
2,500
|
|
|
9/6/2017
|
+0.10 / +0.62%
|
16.20
|
16.30
|
16.20
|
16.30
|
16.25
|
8.58
|
3,120
|
|
|
9/5/2017
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
8.52
|
4,400
|
|
|
9/1/2017
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.00
|
16.20
|
16.16
|
8.52
|
3,960
|
|
|
8/31/2017
|
-0.20 / -1.22%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
8.52
|
4,600
|
|
|
8/30/2017
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
8.63
|
0
|
|
|
8/29/2017
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
8.63
|
0
|
|
|
8/28/2017
|
+0.15 / +0.92%
|
16.00
|
16.40
|
16.00
|
16.40
|
16.20
|
8.63
|
14,520
|
|
|
8/25/2017
|
0.00 / 0.00%
|
16.15
|
16.25
|
15.90
|
16.25
|
15.99
|
8.55
|
21,700
|
|
|
8/24/2017
|
-0.10 / -0.61%
|
16.15
|
16.25
|
16.15
|
16.25
|
16.20
|
8.55
|
5,960
|
|
|
8/23/2017
|
-0.05 / -0.30%
|
16.15
|
16.35
|
16.15
|
16.35
|
16.25
|
8.60
|
5,210
|
|
|
8/22/2017
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
8.63
|
0
|
|
|
8/21/2017
|
+0.10 / +0.61%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
8.63
|
30
|
|
|
8/18/2017
|
+0.10 / +0.62%
|
16.10
|
16.30
|
16.10
|
16.30
|
16.23
|
8.58
|
3,020
|
|
|
8/17/2017
|
-0.20 / -1.22%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
8.52
|
3,400
|
|
|
8/16/2017
|
0.00 / 0.00%
|
16.20
|
16.40
|
16.10
|
16.40
|
16.10
|
8.63
|
10,310
|
|
|
8/15/2017
|
-0.10 / -0.61%
|
15.90
|
16.40
|
15.90
|
16.40
|
16.15
|
8.63
|
1,510
|
|
|
8/14/2017
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
8.68
|
0
|
|
|
8/11/2017
|
+0.20 / +1.23%
|
16.40
|
16.50
|
16.40
|
16.50
|
16.45
|
8.68
|
1,800
|
|
|
8/10/2017
|
0.00 / 0.00%
|
16.00
|
16.30
|
16.00
|
16.30
|
16.15
|
8.58
|
3,510
|
|
|
8/9/2017
|
+0.20 / +1.24%
|
16.10
|
16.30
|
16.10
|
16.30
|
16.15
|
8.58
|
7,120
|
|
|
8/8/2017
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
8.47
|
12,760
|
|
|
8/7/2017
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
8.47
|
37,100
|
|
|
8/4/2017
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
8.47
|
4,000
|
|
|
8/3/2017
|
0.00 / 0.00%
|
16.00
|
16.10
|
16.00
|
16.10
|
16.05
|
8.47
|
7,700
|
|
|
8/2/2017
|
+0.10 / +0.63%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
8.47
|
10,200
|
|
|
8/1/2017
|
+0.10 / +0.63%
|
16.00
|
16.10
|
16.00
|
16.00
|
16.00
|
8.42
|
13,500
|
|
|
7/31/2017
|
-0.40 / -2.45%
|
16.00
|
16.00
|
15.90
|
15.90
|
15.90
|
8.37
|
1,130
|
|
|
7/28/2017
|
-0.20 / -1.21%
|
16.50
|
16.50
|
16.10
|
16.30
|
16.35
|
8.58
|
8,380
|
|
|
7/27/2017
|
+0.10 / +0.61%
|
16.10
|
16.50
|
16.10
|
16.50
|
16.25
|
8.68
|
800
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,265,900
|
6.80
|
3.03%
|
|
|
|
AGG
|
888,000
|
16.60
|
-1.48%
|
|
|
|
API
|
1,730,200
|
7.70
|
2.67%
|
|
|
|
ASM
|
2,479,600
|
7.84
|
1.55%
|
|
|
|
BCR
|
4,565,500
|
2.00
|
11.11%
|
|
|
|
BII
|
2,086,700
|
0.80
|
14.29%
|
|
|
|
BVL
|
16,500
|
15.30
|
-0.65%
|
|
|
|
C21
|
800
|
16.50
|
1.85%
|
|
|
|
CCI
|
5,600
|
23.65
|
2.83%
|
|
|
|
|
Market Update
Last updated at 3:10:11 PM
|
|
|
|
|