TIPX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	18.81	18.85	18.81	18.83	18.83	0.11%	61,826
Feb 20, 2025	18.80	18.82	18.79	18.81	18.81	0.16%	175,459
Feb 19, 2025	18.75	18.78	18.75	18.78	18.78	0.16%	170,757
Feb 18, 2025	18.75	18.77	18.75	18.75	18.75	-0.21%	97,216
Feb 14, 2025	18.78	18.80	18.78	18.79	18.79	0.24%	120,259
Feb 13, 2025	18.73	18.76	18.73	18.75	18.75	0.29%	139,762
Feb 12, 2025	18.72	18.73	18.68	18.69	18.69	-0.37%	204,245
Feb 11, 2025	18.75	18.76	18.74	18.76	18.76	0.03%	439,511
Feb 10, 2025	18.77	18.78	18.75	18.76	18.76	0.13%	295,865
Feb 7, 2025	18.73	18.75	18.71	18.73	18.73	-0.27%	229,077
Feb 6, 2025	18.78	18.79	18.76	18.78	18.78	-0.11%	64,860
Feb 5, 2025	18.77	18.81	18.77	18.80	18.80	0.21%	60,264
Feb 4, 2025	18.68	18.76	18.68	18.76	18.76	0.13%	285,608
Feb 3, 2025	18.77	18.80	18.72	18.74	18.74	0.13%	1,209,327
Jan 31, 2025	18.68	18.71	18.66	18.71	18.71	0.11%	180,504
Jan 30, 2025	18.69	18.70	18.67	18.69	18.69	0.11%	172,877
Jan 29, 2025	18.69	18.69	18.63	18.67	18.67	-0.11%	153,250
Jan 28, 2025	18.65	18.69	18.65	18.69	18.69	0.16%	397,647
Jan 27, 2025	18.67	18.67	18.65	18.66	18.66	0.21%	202,604
Jan 24, 2025	18.58	18.62	18.58	18.62	18.62	0.11%	101,489
Jan 23, 2025	18.54	18.63	18.54	18.60	18.60	0.16%	319,350
Jan 22, 2025	18.59	18.60	18.57	18.57	18.57	-0.11%	201,147
Jan 21, 2025	18.61	18.61	18.58	18.59	18.59	-0.05%	119,545
Jan 17, 2025	18.60	18.62	18.59	18.60	18.60	-	149,185
Jan 16, 2025	18.58	18.62	18.57	18.60	18.60	0.11%	87,211
Jan 15, 2025	18.56	18.58	18.55	18.58	18.58	0.60%	127,823
Jan 14, 2025	18.47	18.49	18.46	18.47	18.47	0.05%	150,088
Jan 13, 2025	18.47	18.48	18.45	18.46	18.46	-	665,193
Jan 10, 2025	18.47	18.50	18.44	18.46	18.46	-0.22%	231,808
Jan 8, 2025	18.48	18.52	18.48	18.50	18.50	0.16%	256,206
Jan 7, 2025	18.49	18.49	18.45	18.47	18.47	-	134,604
Jan 6, 2025	18.46	18.49	18.46	18.47	18.47	-0.11%	159,273
Jan 3, 2025	18.52	18.52	18.48	18.49	18.49	-0.11%	279,799
Jan 2, 2025	18.50	18.52	18.49	18.51	18.51	0.11%	353,729
Dec 31, 2024	18.50	18.51	18.47	18.49	18.49	-	1,421,546
Dec 30, 2024	18.48	18.49	18.46	18.49	18.49	0.27%	250,845
Dec 27, 2024	18.45	18.47	18.43	18.44	18.44	-0.05%	118,352
Dec 26, 2024	18.43	18.47	18.43	18.45	18.45	-	102,015
Dec 24, 2024	18.43	18.46	18.42	18.45	18.45	0.05%	75,647
Dec 23, 2024	18.44	18.44	18.42	18.44	18.44	-	87,002
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	18.68	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	18.68	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	18.55	-	157,787
Oct 30, 2024	18.70	18.73	18.67	18.68	18.55	-	45,966
Oct 29, 2024	18.63	18.68	18.62	18.68	18.55	0.16%	132,450
Oct 28, 2024	18.67	18.68	18.63	18.65	18.52	-0.21%	121,486
Oct 25, 2024	18.73	18.73	18.68	18.69	18.56	-0.11%	154,259
Oct 24, 2024	18.72	18.75	18.71	18.71	18.58	0.05%	118,958
Oct 23, 2024	18.71	18.72	18.70	18.70	18.57	-0.27%	252,561
Oct 22, 2024	18.76	18.77	18.74	18.75	18.62	-	143,563
Oct 21, 2024	18.80	18.80	18.74	18.75	18.62	-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