TIPX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	18.46	18.48	18.44	18.44	18.44	0.16%	69,779
Dec 19, 2024	18.46	18.47	18.39	18.41	18.41	-0.54%	196,680
Dec 18, 2024	18.62	18.65	18.51	18.51	18.45	-0.56%	125,429
Dec 17, 2024	18.61	18.64	18.61	18.62	18.55	-0.13%	183,738
Dec 16, 2024	18.65	18.66	18.63	18.64	18.58	-	161,653
Dec 13, 2024	18.69	18.69	18.64	18.64	18.58	-0.21%	114,506
Dec 12, 2024	18.70	18.72	18.68	18.68	18.62	-0.16%	43,486
Dec 11, 2024	18.72	18.74	18.70	18.71	18.65	-0.08%	141,926
Dec 10, 2024	18.70	18.73	18.70	18.73	18.66	0.03%	161,702
Dec 9, 2024	18.73	18.74	18.72	18.72	18.66	-0.16%	117,945
Dec 6, 2024	18.76	18.77	18.73	18.75	18.69	0.16%	150,853
Dec 5, 2024	18.71	18.73	18.71	18.72	18.66	-0.16%	174,924
Dec 4, 2024	18.71	18.76	18.70	18.75	18.69	0.27%	97,402
Dec 3, 2024	18.71	18.73	18.70	18.70	18.64	-	81,399
Dec 2, 2024	18.69	18.72	18.67	18.70	18.64	-0.27%	169,005
Nov 29, 2024	18.73	18.75	18.72	18.75	18.64	0.21%	35,651
Nov 27, 2024	18.72	18.72	18.69	18.71	18.60	0.27%	123,752
Nov 26, 2024	18.69	18.70	18.66	18.66	18.55	-0.21%	130,565
Nov 25, 2024	18.69	18.70	18.68	18.70	18.59	0.27%	77,267
Nov 22, 2024	18.64	18.66	18.63	18.65	18.54	0.05%	341,897
Nov 21, 2024	18.66	18.68	18.63	18.64	18.53	-0.05%	254,561
Nov 20, 2024	18.64	18.69	18.64	18.65	18.54	-0.05%	116,318
Nov 19, 2024	18.66	18.67	18.65	18.66	18.55	0.11%	217,367
Nov 18, 2024	18.59	18.64	18.59	18.64	18.53	0.27%	476,634
Nov 15, 2024	18.56	18.62	18.54	18.59	18.48	0.05%	154,175
Nov 14, 2024	18.61	18.64	18.58	18.58	18.47	-0.05%	236,345
Nov 13, 2024	18.64	18.64	18.59	18.59	18.48	-0.03%	532,868
Nov 12, 2024	18.64	18.65	18.59	18.60	18.49	-0.29%	108,757
Nov 11, 2024	18.65	18.66	18.63	18.65	18.54	-0.32%	180,941
Nov 8, 2024	18.71	18.73	18.69	18.71	18.60	0.16%	184,570
Nov 7, 2024	18.67	18.71	18.66	18.68	18.57	0.16%	86,565
Nov 6, 2024	18.58	18.67	18.58	18.65	18.54	0.11%	84,071
Nov 5, 2024	18.60	18.64	18.58	18.63	18.52	0.11%	172,752
Nov 4, 2024	18.66	18.67	18.60	18.61	18.50	-	311,273
Nov 1, 2024	18.68	18.70	18.60	18.61	18.50	-0.37%	326,542
Oct 31, 2024	18.67	18.69	18.64	18.68	18.56	-	157,787
Oct 30, 2024	18.70	18.73	18.67	18.68	18.56	-	45,966
Oct 29, 2024	18.63	18.68	18.62	18.68	18.56	0.16%	132,450
Oct 28, 2024	18.67	18.68	18.63	18.65	18.53	-0.21%	121,486
Oct 25, 2024	18.73	18.73	18.68	18.69	18.57	-0.11%	154,259
Oct 24, 2024	18.72	18.75	18.71	18.71	18.59	0.05%	118,958
Oct 23, 2024	18.71	18.72	18.70	18.70	18.58	-0.27%	252,561
Oct 22, 2024	18.76	18.77	18.74	18.75	18.63	-	143,563
Oct 21, 2024	18.80	18.80	18.74	18.75	18.63	-0.37%	173,855
Oct 18, 2024	18.82	18.84	18.82	18.82	18.69	0.16%	73,277
Oct 17, 2024	18.79	18.81	18.79	18.79	18.66	-0.16%	159,059
Oct 16, 2024	18.85	18.85	18.82	18.82	18.69	-	208,119
Oct 15, 2024	18.83	18.85	18.82	18.82	18.69	-0.05%	105,004
Oct 14, 2024	18.79	18.83	18.79	18.83	18.70	-0.05%	63,165
Oct 11, 2024	18.83	18.87	18.83	18.84	18.71	-	130,661
Oct 10, 2024	18.80	18.84	18.80	18.84	18.71	0.32%	151,990
Oct 9, 2024	18.78	18.79	18.76	18.78	18.65	-0.11%	291,962
Oct 8, 2024	18.76	18.81	18.76	18.80	18.67	0.05%	91,979
Oct 7, 2024	18.78	18.80	18.77	18.79	18.66	-	210,138
Oct 4, 2024	18.84	18.85	18.79	18.79	18.66	-0.63%	143,395
Oct 3, 2024	18.94	18.95	18.90	18.91	18.78	-0.32%	216,583
Oct 2, 2024	18.93	18.97	18.93	18.97	18.84	-	138,517
Oct 1, 2024	18.94	19.00	18.94	18.97	18.84	0.11%	153,256
Sep 30, 2024	18.96	18.98	18.94	18.95	18.79	-0.11%	2,519,179
Sep 27, 2024	18.95	18.99	18.95	18.97	18.81	0.16%	2,622,571
Sep 26, 2024	18.96	18.96	18.93	18.94	18.78	-0.16%	131,982
Sep 25, 2024	18.99	19.00	18.97	18.97	18.81	-0.21%	130,914
Sep 24, 2024	18.98	19.02	18.96	19.01	18.85	0.26%	164,554
Sep 23, 2024	18.94	18.98	18.93	18.96	18.80	-0.11%	63,483
Sep 20, 2024	18.95	18.99	18.94	18.98	18.82	-	88,039
Sep 19, 2024	18.93	18.98	18.93	18.98	18.82	0.32%	69,734
Sep 18, 2024	18.95	19.01	18.92	18.92	18.76	-0.26%	95,524
Sep 17, 2024	18.95	18.97	18.94	18.97	18.81	0.05%	95,966
Sep 16, 2024	18.95	18.97	18.95	18.96	18.80	0.11%	124,930
Sep 13, 2024	18.94	18.95	18.92	18.94	18.78	0.26%	472,975
Sep 12, 2024	18.86	18.89	18.86	18.89	18.73	0.11%	250,231
Sep 11, 2024	18.86	18.90	18.85	18.87	18.71	0.05%	171,953
Sep 10, 2024	18.81	18.86	18.81	18.86	18.70	0.27%	98,453
Sep 9, 2024	18.80	18.83	18.80	18.81	18.65	-	127,706
Sep 6, 2024	18.80	18.84	18.79	18.81	18.65	0.16%	599,260
Sep 5, 2024	18.79	18.80	18.76	18.78	18.62	0.11%	148,817
Sep 4, 2024	18.73	18.78	18.73	18.76	18.60	0.16%	142,718
Sep 3, 2024	18.74	18.76	18.73	18.73	18.57	-0.05%	132,408
Aug 30, 2024	18.75	18.77	18.73	18.74	18.57	-0.16%	139,360
Aug 29, 2024	18.76	18.78	18.76	18.77	18.60	-0.11%	175,239
Aug 28, 2024	18.79	18.80	18.78	18.79	18.62	-	123,328
Aug 27, 2024	18.77	18.80	18.76	18.79	18.62	0.05%	173,371
Aug 26, 2024	18.81	18.81	18.78	18.78	18.61	0.05%	82,625
Aug 23, 2024	18.72	18.79	18.70	18.77	18.60	0.43%	96,656
Aug 22, 2024	18.70	18.70	18.65	18.69	18.52	-0.21%	123,720
Aug 21, 2024	18.72	18.73	18.69	18.73	18.56	0.19%	234,338
Aug 20, 2024	18.67	18.70	18.67	18.70	18.53	0.30%	106,681
Aug 19, 2024	18.64	18.67	18.64	18.64	18.47	-	63,146
Aug 16, 2024	18.68	18.68	18.64	18.64	18.47	-0.05%	81,516
Aug 15, 2024	18.64	18.65	18.62	18.65	18.48	-0.21%	86,271
Aug 14, 2024	18.69	18.72	18.68	18.69	18.52	-0.11%	113,159
Aug 13, 2024	18.70	18.71	18.68	18.71	18.54	0.27%	72,376
Aug 12, 2024	18.61	18.68	18.61	18.66	18.49	0.16%	163,114
Aug 9, 2024	18.64	18.64	18.61	18.63	18.46	0.16%	152,357
Aug 8, 2024	18.59	18.60	18.57	18.60	18.43	-0.05%	166,397
Aug 7, 2024	18.63	18.65	18.61	18.61	18.44	-0.16%	142,486
Aug 6, 2024	18.69	18.69	18.64	18.64	18.47	-0.37%	300,791
Aug 5, 2024	18.69	18.73	18.65	18.71	18.54	0.11%	1,166,961
Aug 2, 2024	18.70	18.71	18.66	18.69	18.52	0.32%	171,087
Aug 1, 2024	18.64	18.66	18.62	18.63	18.46	-0.16%	71,112