TIP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 23, 2025	108.62	108.66	108.44	108.56	108.56	0.09%	1,596,853
May 22, 2025	108.05	108.48	107.98	108.46	108.46	0.30%	2,654,458
May 21, 2025	108.47	108.57	108.07	108.14	108.14	-0.54%	1,870,063
May 20, 2025	108.62	108.79	108.48	108.73	108.73	-0.15%	1,851,626
May 19, 2025	108.45	108.95	108.40	108.89	108.89	0.01%	2,179,251
May 16, 2025	108.98	109.00	108.75	108.88	108.88	0.17%	1,120,872
May 15, 2025	108.51	108.78	108.39	108.69	108.69	0.29%	1,667,990
May 14, 2025	108.49	108.50	108.28	108.38	108.38	-0.10%	1,815,233
May 13, 2025	108.22	108.49	108.08	108.49	108.49	0.24%	2,724,232
May 12, 2025	108.49	108.67	108.21	108.23	108.23	-0.78%	1,481,012
May 9, 2025	109.18	109.33	109.01	109.08	109.08	0.09%	867,220
May 8, 2025	109.44	109.45	108.91	108.98	108.98	-0.36%	1,132,490
May 7, 2025	109.41	109.63	109.26	109.37	109.37	0.10%	2,185,866
May 6, 2025	108.97	109.28	108.89	109.26	109.26	0.30%	1,772,158
May 5, 2025	108.94	109.00	108.67	108.93	108.93	-0.10%	1,751,481
May 2, 2025	109.37	109.40	108.99	109.04	109.04	-0.52%	1,794,176
May 1, 2025	110.02	110.23	109.46	109.61	109.61	-0.82%	2,383,625
Apr 30, 2025	110.36	110.63	110.24	110.52	109.98	0.12%	2,729,564
Apr 29, 2025	110.15	110.41	110.14	110.39	109.85	0.17%	1,106,091
Apr 28, 2025	109.88	110.23	109.86	110.20	109.67	0.35%	1,204,849
Apr 25, 2025	109.94	109.97	109.76	109.82	109.29	0.05%	1,930,711
Apr 24, 2025	109.55	109.77	109.48	109.77	109.24	0.53%	1,658,280
Apr 23, 2025	109.82	109.88	109.01	109.19	108.66	0.29%	1,740,529
Apr 22, 2025	108.85	108.99	108.74	108.87	108.34	0.37%	2,639,755
Apr 21, 2025	108.81	109.17	108.43	108.47	107.94	-0.51%	2,079,171
Apr 17, 2025	108.82	109.09	108.76	109.03	108.50	0.23%	1,941,965
Apr 16, 2025	108.56	108.88	108.43	108.78	108.25	0.28%	2,294,430
Apr 15, 2025	108.48	108.76	108.39	108.48	107.95	-0.01%	2,982,046
Apr 14, 2025	108.63	108.74	108.25	108.49	107.96	0.48%	3,639,233
Apr 11, 2025	107.10	107.97	106.47	107.97	107.45	0.04%	2,989,303
Apr 10, 2025	108.90	109.08	107.87	107.93	107.41	-1.19%	4,609,014
Apr 9, 2025	108.35	109.26	107.79	109.23	108.70	0.21%	4,559,104
Apr 8, 2025	109.50	109.83	108.95	109.00	108.47	-0.25%	3,549,340
Apr 7, 2025	110.30	110.49	109.23	109.27	108.74	-1.20%	5,648,026
Apr 4, 2025	111.43	111.51	110.56	110.60	110.06	-0.33%	4,725,968
Apr 3, 2025	111.22	111.45	110.90	110.97	110.43	0.63%	3,547,469
Apr 2, 2025	110.79	110.79	110.09	110.28	109.74	-0.15%	1,679,803
Apr 1, 2025	110.49	110.81	110.38	110.45	109.91	-0.58%	3,953,270
Mar 31, 2025	111.07	111.23	110.94	111.09	109.85	0.40%	2,755,569
Mar 28, 2025	110.42	110.77	110.41	110.65	109.41	0.51%	1,558,477
Mar 27, 2025	109.95	110.14	109.87	110.09	108.86	0.21%	2,945,743
Mar 26, 2025	109.92	110.04	109.81	109.86	108.63	-0.13%	1,548,137
Mar 25, 2025	109.86	110.05	109.82	110.00	108.77	0.16%	1,165,278
Mar 24, 2025	110.00	110.03	109.76	109.82	108.59	-0.25%	1,977,537
Mar 21, 2025	110.43	110.47	110.10	110.10	108.87	-0.12%	1,228,410
Mar 20, 2025	110.46	110.48	110.08	110.23	109.00	0.09%	2,287,121
Mar 19, 2025	109.50	110.13	109.40	110.13	108.90	0.51%	1,391,774
Mar 18, 2025	109.40	109.68	109.39	109.57	108.34	0.11%	1,172,248
Mar 17, 2025	109.55	109.70	109.39	109.45	108.22	0.03%	1,838,464
Mar 14, 2025	109.49	109.58	109.38	109.42	108.19	-0.24%	1,042,876