TIPX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2024	18.66	18.68	18.63	18.64	18.64	-0.05%	254,561
Nov 20, 2024	18.64	18.69	18.64	18.65	18.65	-0.05%	116,318
Nov 19, 2024	18.66	18.67	18.65	18.66	18.66	0.11%	217,367
Nov 18, 2024	18.59	18.64	18.59	18.64	18.64	0.27%	476,634
Nov 15, 2024	18.56	18.62	18.54	18.59	18.59	0.05%	154,175
Nov 14, 2024	18.61	18.64	18.58	18.58	18.58	-0.05%	236,345
Nov 13, 2024	18.64	18.64	18.59	18.59	18.59	-0.03%	532,868
Nov 12, 2024	18.64	18.65	18.59	18.60	18.60	-0.29%	108,757
Nov 11, 2024	18.65	18.66	18.63	18.65	18.65	-0.32%	180,941
Nov 8, 2024	18.71	18.73	18.69	18.71	18.71	0.16%	184,570
Nov 7, 2024	18.67	18.71	18.66	18.68	18.68	0.16%	86,565
Nov 6, 2024	18.58	18.67	18.58	18.65	18.65	0.11%	84,071
Nov 5, 2024	18.60	18.64	18.58	18.63	18.63	0.11%	172,752
Nov 4, 2024	18.66	18.67	18.60	18.61	18.61	-	311,273
Nov 1, 2024	18.68	18.70	18.60	18.61	18.61	-0.37%	326,542
Oct 31, 2024	18.67	18.69	18.64	18.68	18.66	-	157,787
Oct 30, 2024	18.70	18.73	18.67	18.68	18.66	-	45,966
Oct 29, 2024	18.63	18.68	18.62	18.68	18.66	0.16%	132,450
Oct 28, 2024	18.67	18.68	18.63	18.65	18.63	-0.21%	121,486
Oct 25, 2024	18.73	18.73	18.68	18.69	18.67	-0.11%	154,259
Oct 24, 2024	18.72	18.75	18.71	18.71	18.69	0.05%	118,958
Oct 23, 2024	18.71	18.72	18.70	18.70	18.68	-0.27%	252,561
Oct 22, 2024	18.76	18.77	18.74	18.75	18.73	-	143,563
Oct 21, 2024	18.80	18.80	18.74	18.75	18.73	-0.37%	173,855
Oct 18, 2024	18.82	18.84	18.82	18.82	18.80	0.16%	73,277
Oct 17, 2024	18.79	18.81	18.79	18.79	18.77	-0.16%	159,059
Oct 16, 2024	18.85	18.85	18.82	18.82	18.80	-	208,119
Oct 15, 2024	18.83	18.85	18.82	18.82	18.80	-0.05%	105,004
Oct 14, 2024	18.79	18.83	18.79	18.83	18.81	-0.05%	63,165
Oct 11, 2024	18.83	18.87	18.83	18.84	18.82	-	130,661
Oct 10, 2024	18.80	18.84	18.80	18.84	18.82	0.32%	151,990
Oct 9, 2024	18.78	18.79	18.76	18.78	18.76	-0.11%	291,962
Oct 8, 2024	18.76	18.81	18.76	18.80	18.78	0.05%	91,979
Oct 7, 2024	18.78	18.80	18.77	18.79	18.77	-	210,138
Oct 4, 2024	18.84	18.85	18.79	18.79	18.77	-0.63%	143,395
Oct 3, 2024	18.94	18.95	18.90	18.91	18.89	-0.32%	216,583
Oct 2, 2024	18.93	18.97	18.93	18.97	18.95	-	138,517
Oct 1, 2024	18.94	19.00	18.94	18.97	18.95	0.11%	153,256
Sep 30, 2024	18.96	18.98	18.94	18.95	18.90	-0.11%	2,519,179
Sep 27, 2024	18.95	18.99	18.95	18.97	18.92	0.16%	2,622,571
Sep 26, 2024	18.96	18.96	18.93	18.94	18.89	-0.16%	131,982
Sep 25, 2024	18.99	19.00	18.97	18.97	18.92	-0.21%	130,914
Sep 24, 2024	18.98	19.02	18.96	19.01	18.95	0.26%	164,554
Sep 23, 2024	18.94	18.98	18.93	18.96	18.91	-0.11%	63,483
Sep 20, 2024	18.95	18.99	18.94	18.98	18.93	-	88,039
Sep 19, 2024	18.93	18.98	18.93	18.98	18.93	0.32%	69,734
Sep 18, 2024	18.95	19.01	18.92	18.92	18.87	-0.26%	95,524
Sep 17, 2024	18.95	18.97	18.94	18.97	18.92	0.05%	95,966
Sep 16, 2024	18.95	18.97	18.95	18.96	18.91	0.11%	124,930
Sep 13, 2024	18.94	18.95	18.92	18.94	18.89	0.26%	472,975
Sep 12, 2024	18.86	18.89	18.86	18.89	18.84	0.11%	250,231
Sep 11, 2024	18.86	18.90	18.85	18.87	18.82	0.05%	171,953
Sep 10, 2024	18.81	18.86	18.81	18.86	18.81	0.27%	98,453
Sep 9, 2024	18.80	18.83	18.80	18.81	18.76	-	127,706
Sep 6, 2024	18.80	18.84	18.79	18.81	18.76	0.16%	599,260
Sep 5, 2024	18.79	18.80	18.76	18.78	18.73	0.11%	148,817
Sep 4, 2024	18.73	18.78	18.73	18.76	18.71	0.16%	142,718
Sep 3, 2024	18.74	18.76	18.73	18.73	18.68	-0.05%	132,408
Aug 30, 2024	18.75	18.77	18.73	18.74	18.68	-0.16%	139,360
Aug 29, 2024	18.76	18.78	18.76	18.77	18.71	-0.11%	175,239
Aug 28, 2024	18.79	18.80	18.78	18.79	18.73	-	123,328
Aug 27, 2024	18.77	18.80	18.76	18.79	18.73	0.05%	173,371
Aug 26, 2024	18.81	18.81	18.78	18.78	18.72	0.05%	82,625
Aug 23, 2024	18.72	18.79	18.70	18.77	18.71	0.43%	96,656
Aug 22, 2024	18.70	18.70	18.65	18.69	18.63	-0.21%	123,720
Aug 21, 2024	18.72	18.73	18.69	18.73	18.67	0.19%	234,338
Aug 20, 2024	18.67	18.70	18.67	18.70	18.63	0.30%	106,681
Aug 19, 2024	18.64	18.67	18.64	18.64	18.58	-	63,146
Aug 16, 2024	18.68	18.68	18.64	18.64	18.58	-0.05%	81,516
Aug 15, 2024	18.64	18.65	18.62	18.65	18.59	-0.21%	86,271
Aug 14, 2024	18.69	18.72	18.68	18.69	18.63	-0.11%	113,159
Aug 13, 2024	18.70	18.71	18.68	18.71	18.65	0.27%	72,376
Aug 12, 2024	18.61	18.68	18.61	18.66	18.60	0.16%	163,114
Aug 9, 2024	18.64	18.64	18.61	18.63	18.57	0.16%	152,357
Aug 8, 2024	18.59	18.60	18.57	18.60	18.54	-0.05%	166,397
Aug 7, 2024	18.63	18.65	18.61	18.61	18.55	-0.16%	142,486
Aug 6, 2024	18.69	18.69	18.64	18.64	18.58	-0.37%	300,791
Aug 5, 2024	18.69	18.73	18.65	18.71	18.65	0.11%	1,166,961
Aug 2, 2024	18.70	18.71	18.66	18.69	18.63	0.32%	171,087
Aug 1, 2024	18.64	18.66	18.62	18.63	18.57	-0.16%	71,112
Jul 31, 2024	18.60	18.66	18.58	18.66	18.55	0.48%	131,401
Jul 30, 2024	18.57	18.59	18.56	18.57	18.46	0.05%	148,013
Jul 29, 2024	18.57	18.57	18.55	18.56	18.45	0.05%	60,972
Jul 26, 2024	18.55	18.56	18.54	18.55	18.44	0.16%	79,272
Jul 25, 2024	18.50	18.53	18.50	18.52	18.41	0.11%	205,530
Jul 24, 2024	18.53	18.55	18.50	18.50	18.39	-0.05%	74,903
Jul 23, 2024	18.51	18.54	18.51	18.51	18.40	0.03%	82,689
Jul 22, 2024	18.51	18.52	18.49	18.51	18.40	-0.08%	53,573
Jul 19, 2024	18.55	18.55	18.52	18.52	18.41	-0.16%	32,876
Jul 18, 2024	18.58	18.59	18.55	18.55	18.44	-0.16%	116,314
Jul 17, 2024	18.56	18.59	18.56	18.58	18.47	0.05%	91,413
Jul 16, 2024	18.55	18.59	18.54	18.57	18.46	0.16%	283,725
Jul 15, 2024	18.54	18.56	18.53	18.54	18.43	-	92,696
Jul 12, 2024	18.54	18.55	18.51	18.54	18.43	0.11%	73,478
Jul 11, 2024	18.53	18.54	18.51	18.52	18.41	0.22%	116,238
Jul 10, 2024	18.47	18.49	18.47	18.48	18.37	0.11%	113,843
Jul 9, 2024	18.46	18.48	18.45	18.46	18.35	-0.05%	66,161
Jul 8, 2024	18.48	18.49	18.47	18.47	18.36	-0.05%	152,873
Jul 5, 2024	18.47	18.50	18.46	18.48	18.37	0.38%	817,886
Jul 3, 2024	18.39	18.44	18.39	18.41	18.30	0.22%	561,237