TIP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	110.51	110.54	110.12	110.38	110.38	0.01%	1,410,615
May 21, 2026	110.30	110.39	110.15	110.37	110.37	-	2,791,983
May 20, 2026	110.11	110.45	110.10	110.37	110.37	0.24%	2,913,084
May 19, 2026	110.15	110.27	109.94	110.11	110.11	-0.33%	2,623,496
May 18, 2026	110.58	110.66	110.39	110.48	110.48	-0.12%	2,490,112
May 15, 2026	110.60	110.66	110.47	110.61	110.61	-0.36%	7,477,647
May 14, 2026	111.24	111.29	110.99	111.01	111.01	-0.10%	3,152,580
May 13, 2026	111.17	111.21	111.02	111.12	111.12	-	869,602
May 12, 2026	111.28	111.28	111.05	111.12	111.12	-0.17%	1,253,126
May 11, 2026	111.35	111.38	111.26	111.31	111.31	-0.08%	1,752,988
May 8, 2026	111.40	111.44	111.31	111.40	111.40	0.33%	1,142,747
May 7, 2026	111.24	111.24	110.95	111.03	111.03	-0.11%	1,529,944
May 6, 2026	111.21	111.24	111.09	111.15	111.15	0.07%	1,538,821
May 5, 2026	111.11	111.19	111.04	111.07	111.07	-0.07%	1,442,907
May 4, 2026	111.27	111.27	111.02	111.15	111.15	-0.18%	1,214,639
May 1, 2026	111.27	111.49	111.21	111.35	111.35	0.31%	1,506,967
Apr 30, 2026	111.47	111.64	111.41	111.56	111.00	0.15%	1,958,544
Apr 29, 2026	111.59	111.63	111.32	111.39	110.83	-0.30%	1,201,193
Apr 28, 2026	111.74	111.74	111.54	111.73	111.17	-0.04%	1,535,964
Apr 27, 2026	111.73	111.88	111.69	111.77	111.21	-0.03%	2,115,835
Apr 24, 2026	111.51	111.84	111.41	111.80	111.24	0.21%	1,133,429
Apr 23, 2026	111.53	111.60	111.32	111.57	111.01	0.16%	1,074,121
Apr 22, 2026	111.49	111.55	111.37	111.39	110.83	0.15%	1,435,198
Apr 21, 2026	111.34	111.39	111.17	111.22	110.66	-0.17%	1,064,157
Apr 20, 2026	111.48	111.49	111.30	111.41	110.85	-0.06%	1,463,490
Apr 17, 2026	111.43	111.49	111.33	111.48	110.92	0.26%	1,507,626
Apr 16, 2026	111.46	111.50	111.16	111.19	110.63	-0.22%	1,588,796
Apr 15, 2026	111.49	111.50	111.36	111.43	110.87	-0.09%	1,815,525
Apr 14, 2026	111.26	111.54	111.25	111.53	110.97	0.22%	2,181,605
Apr 13, 2026	111.09	111.31	111.04	111.28	110.72	0.23%	1,574,944
Apr 10, 2026	110.99	111.11	110.92	111.02	110.46	0.05%	2,252,159
Apr 9, 2026	110.85	111.06	110.75	110.96	110.40	0.05%	1,862,283
Apr 8, 2026	111.07	111.08	110.80	110.91	110.35	0.02%	2,723,942
Apr 7, 2026	110.71	110.96	110.39	110.89	110.33	0.12%	1,765,954
Apr 6, 2026	110.64	110.84	110.60	110.76	110.21	-0.05%	1,532,987
Apr 2, 2026	110.53	110.83	110.48	110.81	110.26	0.41%	1,976,736
Apr 1, 2026	110.31	110.52	110.28	110.36	109.81	-	3,328,371
Mar 31, 2026	110.64	110.68	110.34	110.36	109.81	0.01%	5,512,481
Mar 30, 2026	110.36	110.52	110.30	110.35	109.80	0.62%	3,452,839
Mar 27, 2026	109.65	109.87	109.58	109.67	109.12	-0.08%	3,071,257
Mar 26, 2026	110.12	110.21	109.76	109.76	109.21	-0.36%	3,267,925
Mar 25, 2026	110.11	110.17	109.93	110.16	109.61	0.30%	4,294,542
Mar 24, 2026	109.88	110.07	109.68	109.83	109.28	-0.33%	4,523,784
Mar 23, 2026	110.09	110.39	110.00	110.19	109.64	-0.03%	5,753,598
Mar 20, 2026	110.72	110.73	110.19	110.22	109.67	-0.80%	4,004,090
Mar 19, 2026	111.02	111.23	110.95	111.11	110.55	-0.12%	4,816,213
Mar 18, 2026	111.51	111.56	111.21	111.24	110.68	-0.19%	3,350,751
Mar 17, 2026	111.27	111.48	111.22	111.45	110.89	0.35%	1,821,691
Mar 16, 2026	111.02	111.09	110.88	111.06	110.50	0.32%	2,260,639
Mar 13, 2026	110.88	110.94	110.66	110.71	110.16	-0.20%	2,274,854