TIPZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	52.94	52.99	52.86	52.91	52.91	-0.15%	10,359
Oct 30, 2024	53.04	53.10	52.95	52.99	52.99	0.23%	7,800
Oct 29, 2024	52.75	52.87	52.63	52.87	52.87	0.11%	19,700
Oct 28, 2024	52.86	52.86	52.74	52.81	52.81	-0.19%	7,148
Oct 25, 2024	53.11	53.11	52.89	52.91	52.91	-0.32%	10,048
Oct 24, 2024	53.07	53.16	53.04	53.08	53.08	0.11%	12,709
Oct 23, 2024	53.04	53.05	52.96	53.02	53.02	-0.30%	23,142
Oct 22, 2024	53.23	53.23	53.12	53.18	53.18	0.15%	20,900
Oct 21, 2024	53.32	53.34	53.10	53.10	53.10	-0.73%	22,500
Oct 18, 2024	53.50	53.54	53.48	53.49	53.49	0.17%	21,500
Oct 17, 2024	53.42	53.45	53.37	53.40	53.40	-0.28%	2,900
Oct 16, 2024	53.62	53.63	53.55	53.55	53.55	0.04%	3,520
Oct 15, 2024	53.53	53.62	53.52	53.53	53.53	0.21%	17,420
Oct 14, 2024	53.31	53.50	53.31	53.42	53.42	-0.22%	6,301
Oct 11, 2024	53.51	53.61	53.51	53.54	53.54	-	8,800
Oct 10, 2024	53.44	53.54	53.44	53.54	53.54	0.09%	1,700
Oct 9, 2024	53.36	53.49	53.31	53.49	53.49	-0.11%	4,832
Oct 8, 2024	53.36	53.55	53.35	53.55	53.55	0.22%	5,300
Oct 7, 2024	53.47	53.48	53.43	53.43	53.43	-0.13%	4,600
Oct 4, 2024	53.60	53.60	53.50	53.50	53.50	-0.72%	5,410
Oct 3, 2024	54.02	54.04	53.89	53.89	53.89	-0.41%	4,700
Oct 2, 2024	54.01	54.15	54.01	54.11	54.11	-0.17%	5,221
Oct 1, 2024	54.16	54.30	54.16	54.20	54.20	0.18%	8,600
Sep 30, 2024	54.16	54.16	54.04	54.10	53.97	-0.09%	4,832
Sep 27, 2024	54.16	54.18	54.10	54.15	54.02	0.22%	30,430
Sep 26, 2024	54.00	54.05	53.97	54.03	53.90	-0.07%	10,000
Sep 25, 2024	54.10	54.14	54.07	54.07	53.94	-0.41%	4,100
Sep 24, 2024	54.07	54.29	54.07	54.29	54.15	0.24%	15,442
Sep 23, 2024	53.98	54.20	53.98	54.16	54.03	-	5,207
Sep 20, 2024	54.14	54.20	54.06	54.16	54.03	-0.09%	4,700
Sep 19, 2024	54.05	54.21	54.05	54.21	54.08	0.24%	4,600
Sep 18, 2024	54.21	54.21	54.08	54.08	53.95	-0.42%	3,500
Sep 17, 2024	54.27	54.34	54.27	54.31	54.18	-0.06%	4,200
Sep 16, 2024	54.25	54.34	54.19	54.34	54.21	0.39%	9,800
Sep 13, 2024	54.13	54.13	54.06	54.13	54.00	0.35%	7,600
Sep 12, 2024	53.87	53.96	53.86	53.94	53.81	0.02%	4,900
Sep 11, 2024	54.00	54.04	53.91	53.93	53.80	0.04%	14,000
Sep 10, 2024	53.76	53.91	53.76	53.91	53.78	0.24%	3,636
Sep 9, 2024	53.71	53.80	53.71	53.78	53.65	0.24%	17,404
Sep 6, 2024	53.71	53.89	53.62	53.65	53.52	0.06%	5,700
Sep 5, 2024	53.65	53.68	53.55	53.62	53.49	0.04%	4,500
Sep 4, 2024	53.49	53.60	53.49	53.60	53.47	0.30%	14,200
Sep 3, 2024	53.44	53.52	53.39	53.44	53.31	0.04%	13,415
Aug 30, 2024	53.60	53.60	53.42	53.42	53.19	-0.35%	5,635
Aug 29, 2024	53.61	53.62	53.59	53.61	53.38	-0.09%	12,100
Aug 28, 2024	53.75	53.75	53.64	53.66	53.43	-0.06%	5,900
Aug 27, 2024	53.58	53.70	53.56	53.69	53.46	-0.04%	73,300
Aug 26, 2024	53.78	53.78	53.70	53.71	53.48	0.07%	4,200
Aug 23, 2024	53.48	53.74	53.46	53.67	53.44	0.56%	6,100
Aug 22, 2024	53.40	53.40	53.30	53.37	53.14	-0.39%	8,800
Aug 21, 2024	53.43	53.59	53.43	53.58	53.35	0.24%	4,031
Aug 20, 2024	53.33	53.45	53.33	53.45	53.22	0.45%	5,100
Aug 19, 2024	53.16	53.28	53.16	53.21	52.98	0.02%	8,703
Aug 16, 2024	53.30	53.30	53.16	53.20	52.97	0.02%	9,822
Aug 15, 2024	53.11	53.19	53.11	53.19	52.96	-0.23%	5,900
Aug 14, 2024	53.36	53.43	53.28	53.31	53.08	-0.04%	10,115
Aug 13, 2024	53.33	53.34	53.27	53.33	53.10	0.15%	5,100
Aug 12, 2024	53.12	53.25	53.08	53.25	53.02	0.34%	11,602
Aug 9, 2024	53.10	53.11	53.04	53.07	52.84	0.30%	9,749
Aug 8, 2024	52.85	52.92	52.85	52.91	52.69	-0.17%	7,800
Aug 7, 2024	53.15	53.15	52.97	53.00	52.77	-0.32%	3,300
Aug 6, 2024	53.30	53.37	53.17	53.17	52.95	-0.64%	12,700
Aug 5, 2024	53.38	53.53	53.28	53.51	53.28	0.32%	5,018
Aug 2, 2024	53.26	53.35	53.23	53.34	53.11	0.51%	7,549
Aug 1, 2024	53.20	53.20	53.07	53.07	52.84	-0.15%	4,933
Jul 31, 2024	53.02	53.15	52.91	53.15	52.75	0.55%	5,000
Jul 30, 2024	52.86	52.89	52.79	52.86	52.47	0.06%	10,200
Jul 29, 2024	52.84	52.86	52.78	52.83	52.44	0.17%	5,000
Jul 26, 2024	52.74	52.75	52.66	52.74	52.35	0.29%	6,800
Jul 25, 2024	52.51	52.66	52.51	52.59	52.20	0.23%	3,734
Jul 24, 2024	52.65	52.71	52.47	52.47	52.08	-0.29%	5,001
Jul 23, 2024	52.73	52.73	52.62	52.62	52.23	-0.02%	4,300
Jul 22, 2024	52.70	52.76	52.60	52.63	52.24	-0.25%	6,015
Jul 19, 2024	52.78	52.80	52.76	52.76	52.37	-0.19%	5,820
Jul 18, 2024	52.91	52.97	52.85	52.86	52.47	-0.25%	6,100
Jul 17, 2024	52.93	53.00	52.92	52.99	52.59	0.02%	3,512
Jul 16, 2024	52.89	52.99	52.87	52.98	52.59	0.40%	4,047
Jul 15, 2024	52.80	52.81	52.75	52.77	52.38	-0.09%	6,312
Jul 12, 2024	52.79	52.82	52.72	52.82	52.43	0.09%	4,044
Jul 11, 2024	52.81	52.83	52.72	52.77	52.38	0.30%	5,501
Jul 10, 2024	52.52	52.61	52.52	52.61	52.22	0.21%	16,006
Jul 9, 2024	52.53	52.53	52.43	52.50	52.11	-0.13%	7,300
Jul 8, 2024	52.54	52.63	52.54	52.57	52.18	-0.06%	11,700
Jul 5, 2024	52.49	52.62	52.46	52.60	52.20	0.50%	4,400
Jul 3, 2024	52.24	52.38	52.22	52.34	51.95	0.35%	6,900
Jul 2, 2024	52.22	52.22	52.08	52.16	51.77	0.23%	7,421
Jul 1, 2024	52.04	52.18	52.02	52.04	51.65	-0.97%	120,700
Jun 28, 2024	52.77	52.77	52.55	52.55	51.89	-0.32%	107,800
Jun 27, 2024	52.76	52.76	52.72	52.72	52.06	0.19%	2,426
Jun 26, 2024	52.58	52.65	52.58	52.62	51.96	-0.32%	1,022
Jun 25, 2024	52.73	52.81	52.70	52.79	52.13	0.15%	3,700
Jun 24, 2024	52.68	52.73	52.68	52.71	52.05	0.08%	2,708
Jun 21, 2024	52.70	52.71	52.67	52.67	52.01	-0.19%	2,834
Jun 20, 2024	52.61	52.77	52.61	52.77	52.11	-0.02%	3,427
Jun 18, 2024	52.65	52.78	52.65	52.78	52.12	0.40%	4,345
Jun 17, 2024	52.53	52.57	52.48	52.57	51.91	-0.13%	6,900
Jun 14, 2024	52.64	52.70	52.61	52.64	51.97	0.11%	4,334
Jun 13, 2024	52.46	52.61	52.46	52.58	51.92	0.46%	3,100
Jun 12, 2024	52.54	52.61	52.34	52.34	51.69	0.13%	3,300
Jun 11, 2024	52.18	52.27	52.11	52.27	51.61	0.27%	2,300