TIPZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	52.99	53.06	52.99	52.99	52.99	0.23%	6,404
Feb 20, 2025	52.82	52.90	52.81	52.87	52.87	0.20%	6,105
Feb 19, 2025	52.68	52.76	52.67	52.76	52.76	0.19%	5,301
Feb 18, 2025	52.74	52.77	52.66	52.66	52.66	-0.34%	7,248
Feb 14, 2025	52.88	52.92	52.84	52.84	52.84	0.25%	9,044
Feb 13, 2025	52.62	52.72	52.62	52.71	52.71	0.54%	16,783
Feb 12, 2025	52.54	52.54	52.43	52.43	52.43	-0.58%	4,086
Feb 11, 2025	52.68	52.73	52.68	52.73	52.73	-0.04%	15,164
Feb 10, 2025	52.85	52.85	52.75	52.75	52.75	0.02%	6,872
Feb 7, 2025	52.70	52.79	52.70	52.74	52.74	-0.31%	8,570
Feb 6, 2025	52.93	52.97	52.85	52.90	52.90	-0.16%	23,659
Feb 5, 2025	52.90	53.01	52.90	52.99	52.99	0.44%	11,753
Feb 4, 2025	52.56	52.76	52.56	52.76	52.76	0.15%	9,555
Feb 3, 2025	52.28	52.86	52.28	52.68	52.68	0.25%	29,887
Jan 31, 2025	52.52	52.56	52.45	52.55	52.51	0.08%	4,090
Jan 30, 2025	52.57	52.59	52.48	52.51	52.47	0.08%	9,583
Jan 29, 2025	52.56	52.58	52.44	52.47	52.43	-0.12%	8,922
Jan 28, 2025	52.44	52.53	52.41	52.53	52.49	0.06%	5,432
Jan 27, 2025	52.50	52.51	52.41	52.50	52.46	0.44%	8,599
Jan 24, 2025	52.09	52.27	52.09	52.27	52.23	0.24%	14,007
Jan 23, 2025	51.96	52.14	51.96	52.14	52.10	0.06%	10,860
Jan 22, 2025	52.16	52.18	52.08	52.11	52.07	-0.12%	6,897
Jan 21, 2025	52.16	52.21	52.11	52.17	52.13	0.12%	16,405
Jan 17, 2025	52.13	52.16	52.10	52.11	52.07	0.01%	6,319
Jan 16, 2025	51.97	52.18	51.97	52.10	52.06	0.18%	13,586
Jan 15, 2025	51.96	52.02	51.92	52.01	51.97	0.72%	19,957
Jan 14, 2025	51.66	51.66	51.58	51.63	51.59	0.01%	20,682
Jan 13, 2025	51.67	51.67	51.56	51.63	51.59	0.06%	22,555
Jan 10, 2025	51.64	51.72	51.57	51.60	51.56	-0.43%	11,629
Jan 8, 2025	51.73	51.85	51.72	51.82	51.78	0.24%	5,557
Jan 7, 2025	51.74	51.79	51.65	51.70	51.66	-0.16%	7,869
Jan 6, 2025	51.73	51.80	51.70	51.78	51.74	-	6,156
Jan 3, 2025	51.92	51.94	51.75	51.78	51.74	-0.19%	13,902
Jan 2, 2025	51.92	51.99	51.86	51.88	51.84	0.12%	10,128
Dec 31, 2024	51.96	51.99	51.82	51.82	51.78	-0.35%	23,679
Dec 30, 2024	52.04	52.08	51.97	52.00	51.82	0.27%	46,552
Dec 27, 2024	51.93	51.98	51.86	51.86	51.68	-0.27%	5,536
Dec 26, 2024	51.89	52.04	51.88	52.00	51.82	0.04%	3,423
Dec 24, 2024	51.82	51.98	51.82	51.98	51.80	0.19%	8,351
Dec 23, 2024	51.89	51.92	51.84	51.88	51.70	-0.17%	4,280
Dec 20, 2024	52.00	52.08	51.96	51.97	51.79	0.29%	7,648
Dec 19, 2024	52.00	52.00	51.72	51.82	51.64	-0.54%	12,351
Dec 18, 2024	52.43	52.52	52.09	52.10	51.92	-0.61%	10,165
Dec 17, 2024	52.43	52.47	52.39	52.42	52.24	-	12,416
Dec 16, 2024	52.51	52.54	52.42	52.42	52.24	-0.17%	18,315
Dec 13, 2024	52.66	52.66	52.47	52.51	52.33	-0.23%	11,943
Dec 12, 2024	52.75	52.79	52.63	52.63	52.45	-0.37%	6,036
Dec 11, 2024	52.93	52.94	52.80	52.83	52.64	-0.16%	5,600
Dec 10, 2024	52.85	52.93	52.82	52.91	52.73	-0.04%	7,160
Dec 9, 2024	52.96	52.96	52.91	52.93	52.75	-0.18%	26,291
Dec 6, 2024	53.15	53.15	53.01	53.03	52.84	0.07%	8,198
Dec 5, 2024	52.99	53.01	52.96	52.99	52.81	-0.15%	8,332
Dec 4, 2024	52.86	53.10	52.79	53.07	52.89	0.30%	12,738
Dec 3, 2024	52.98	52.98	52.87	52.91	52.73	0.08%	26,041
Dec 2, 2024	52.84	52.98	52.82	52.87	52.69	-0.40%	5,471
Nov 29, 2024	53.22	53.22	52.95	53.08	52.74	0.39%	3,759
Nov 27, 2024	52.93	52.93	52.85	52.87	52.53	0.25%	13,454
Nov 26, 2024	52.82	52.82	52.71	52.74	52.40	-0.23%	10,906
Nov 25, 2024	52.81	52.86	52.78	52.86	52.52	0.61%	5,145
Nov 22, 2024	52.56	52.61	52.54	52.54	52.20	0.04%	11,449
Nov 21, 2024	52.60	52.60	52.49	52.52	52.18	-0.13%	12,198
Nov 20, 2024	52.55	52.70	52.55	52.59	52.25	-0.04%	16,320
Nov 19, 2024	52.64	52.68	52.60	52.61	52.27	0.18%	7,193
Nov 18, 2024	52.39	52.54	52.39	52.52	52.18	0.23%	8,170
Nov 15, 2024	52.24	52.47	52.24	52.40	52.06	0.04%	42,778
Nov 14, 2024	52.56	52.57	52.37	52.38	52.04	-0.06%	13,371
Nov 13, 2024	52.67	52.67	52.38	52.41	52.07	-0.19%	20,185
Nov 12, 2024	52.69	52.73	52.48	52.51	52.17	-0.52%	8,166
Nov 11, 2024	52.75	52.85	52.71	52.79	52.45	-0.29%	9,550
Nov 8, 2024	52.92	53.01	52.86	52.94	52.60	0.28%	13,296
Nov 7, 2024	52.70	52.84	52.70	52.79	52.45	0.32%	19,675
Nov 6, 2024	52.52	52.68	52.52	52.62	52.28	-0.17%	8,001
Nov 5, 2024	52.62	52.72	52.52	52.71	52.37	0.12%	15,252
Nov 4, 2024	52.80	52.80	52.62	52.65	52.31	0.17%	4,046
Nov 1, 2024	52.94	52.94	52.54	52.56	52.22	-0.66%	11,868
Oct 31, 2024	52.94	52.99	52.86	52.91	52.45	-0.14%	10,359
Oct 30, 2024	53.04	53.10	52.95	52.99	52.52	0.21%	7,771
Oct 29, 2024	52.75	52.87	52.63	52.87	52.41	0.13%	19,699
Oct 28, 2024	52.86	52.86	52.74	52.81	52.35	-0.20%	7,148
Oct 25, 2024	53.11	53.11	52.89	52.91	52.45	-0.32%	10,048
Oct 24, 2024	53.07	53.16	53.04	53.08	52.62	0.11%	12,709
Oct 23, 2024	53.04	53.05	52.96	53.02	52.56	-0.30%	23,142
Oct 22, 2024	53.23	53.23	53.12	53.18	52.72	0.15%	20,896
Oct 21, 2024	53.32	53.34	53.10	53.10	52.64	-0.73%	22,492
Oct 18, 2024	53.50	53.54	53.48	53.49	53.02	0.16%	21,450
Oct 17, 2024	53.42	53.45	53.37	53.40	52.94	-0.27%	2,887
Oct 16, 2024	53.62	53.63	53.55	53.55	53.08	0.04%	3,520
Oct 15, 2024	53.53	53.62	53.52	53.53	53.06	0.21%	17,420
Oct 14, 2024	53.31	53.50	53.31	53.42	52.95	-0.22%	6,301
Oct 11, 2024	53.51	53.61	53.51	53.54	53.07	-	8,791
Oct 10, 2024	53.44	53.54	53.44	53.54	53.07	0.09%	1,688
Oct 9, 2024	53.36	53.49	53.31	53.49	53.02	-0.11%	4,832
Oct 8, 2024	53.36	53.55	53.35	53.55	53.08	0.22%	5,275
Oct 7, 2024	53.47	53.48	53.43	53.43	52.96	-0.12%	4,585
Oct 4, 2024	53.60	53.60	53.50	53.50	53.03	-0.73%	5,410
Oct 3, 2024	54.02	54.04	53.89	53.89	53.42	-0.41%	4,699
Oct 2, 2024	54.01	54.15	54.01	54.11	53.64	-0.17%	5,221
Oct 1, 2024	54.16	54.30	54.16	54.20	53.73	0.18%	8,551
Sep 30, 2024	54.16	54.16	54.04	54.10	53.50	-0.09%	4,832
Sep 27, 2024	54.16	54.18	54.10	54.15	53.55	0.22%	30,430