TIPZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	52.00	52.08	51.96	51.97	51.97	0.29%	7,648
Dec 19, 2024	52.00	52.00	51.72	51.82	51.82	-0.54%	12,351
Dec 18, 2024	52.43	52.52	52.09	52.10	52.10	-0.61%	10,165
Dec 17, 2024	52.43	52.47	52.39	52.42	52.42	-	12,416
Dec 16, 2024	52.51	52.54	52.42	52.42	52.42	-0.17%	18,315
Dec 13, 2024	52.66	52.66	52.47	52.51	52.51	-0.23%	11,943
Dec 12, 2024	52.75	52.79	52.63	52.63	52.63	-0.37%	6,036
Dec 11, 2024	52.93	52.94	52.80	52.83	52.83	-0.16%	5,600
Dec 10, 2024	52.85	52.93	52.82	52.91	52.91	-0.04%	7,160
Dec 9, 2024	52.96	52.96	52.91	52.93	52.93	-0.18%	26,291
Dec 6, 2024	53.15	53.15	53.01	53.03	53.03	0.07%	8,198
Dec 5, 2024	52.99	53.01	52.96	52.99	52.99	-0.15%	8,332
Dec 4, 2024	52.86	53.10	52.79	53.07	53.07	0.30%	12,738
Dec 3, 2024	52.98	52.98	52.87	52.91	52.91	0.08%	26,041
Dec 2, 2024	52.84	52.98	52.82	52.87	52.87	-0.40%	5,471
Nov 29, 2024	53.22	53.22	52.95	53.08	52.92	0.39%	3,759
Nov 27, 2024	52.93	52.93	52.85	52.87	52.71	0.25%	13,454
Nov 26, 2024	52.82	52.82	52.71	52.74	52.58	-0.23%	10,906
Nov 25, 2024	52.81	52.86	52.78	52.86	52.70	0.61%	5,145
Nov 22, 2024	52.56	52.61	52.54	52.54	52.38	0.04%	11,449
Nov 21, 2024	52.60	52.60	52.49	52.52	52.36	-0.13%	12,198
Nov 20, 2024	52.55	52.70	52.55	52.59	52.43	-0.04%	16,320
Nov 19, 2024	52.64	52.68	52.60	52.61	52.45	0.18%	7,193
Nov 18, 2024	52.39	52.54	52.39	52.52	52.36	0.23%	8,170
Nov 15, 2024	52.24	52.47	52.24	52.40	52.24	0.04%	42,778
Nov 14, 2024	52.56	52.57	52.37	52.38	52.22	-0.06%	13,371
Nov 13, 2024	52.67	52.67	52.38	52.41	52.25	-0.19%	20,185
Nov 12, 2024	52.69	52.73	52.48	52.51	52.35	-0.52%	8,166
Nov 11, 2024	52.75	52.85	52.71	52.79	52.63	-0.29%	9,550
Nov 8, 2024	52.92	53.01	52.86	52.94	52.78	0.28%	13,296
Nov 7, 2024	52.70	52.84	52.70	52.79	52.63	0.32%	19,675
Nov 6, 2024	52.52	52.68	52.52	52.62	52.46	-0.17%	8,001
Nov 5, 2024	52.62	52.72	52.52	52.71	52.55	0.12%	15,252
Nov 4, 2024	52.80	52.80	52.62	52.65	52.49	0.17%	4,046
Nov 1, 2024	52.94	52.94	52.54	52.56	52.40	-0.66%	11,868
Oct 31, 2024	52.94	52.99	52.86	52.91	52.63	-0.14%	10,359
Oct 30, 2024	53.04	53.10	52.95	52.99	52.71	0.21%	7,771
Oct 29, 2024	52.75	52.87	52.63	52.87	52.60	0.13%	19,699
Oct 28, 2024	52.86	52.86	52.74	52.81	52.53	-0.20%	7,148
Oct 25, 2024	53.11	53.11	52.89	52.91	52.63	-0.32%	10,048
Oct 24, 2024	53.07	53.16	53.04	53.08	52.80	0.11%	12,709
Oct 23, 2024	53.04	53.05	52.96	53.02	52.74	-0.30%	23,142
Oct 22, 2024	53.23	53.23	53.12	53.18	52.90	0.15%	20,896
Oct 21, 2024	53.32	53.34	53.10	53.10	52.82	-0.73%	22,492
Oct 18, 2024	53.50	53.54	53.48	53.49	53.21	0.16%	21,450
Oct 17, 2024	53.42	53.45	53.37	53.40	53.12	-0.27%	2,887
Oct 16, 2024	53.62	53.63	53.55	53.55	53.27	0.04%	3,520
Oct 15, 2024	53.53	53.62	53.52	53.53	53.25	0.21%	17,420
Oct 14, 2024	53.31	53.50	53.31	53.42	53.14	-0.22%	6,301
Oct 11, 2024	53.51	53.61	53.51	53.54	53.26	-	8,791
Oct 10, 2024	53.44	53.54	53.44	53.54	53.26	0.09%	1,688
Oct 9, 2024	53.36	53.49	53.31	53.49	53.21	-0.11%	4,832
Oct 8, 2024	53.36	53.55	53.35	53.55	53.27	0.22%	5,275
Oct 7, 2024	53.47	53.48	53.43	53.43	53.15	-0.12%	4,585
Oct 4, 2024	53.60	53.60	53.50	53.50	53.21	-0.73%	5,410
Oct 3, 2024	54.02	54.04	53.89	53.89	53.60	-0.41%	4,699
Oct 2, 2024	54.01	54.15	54.01	54.11	53.82	-0.17%	5,221
Oct 1, 2024	54.16	54.30	54.16	54.20	53.91	0.18%	8,551
Sep 30, 2024	54.16	54.16	54.04	54.10	53.69	-0.09%	4,832
Sep 27, 2024	54.16	54.18	54.10	54.15	53.74	0.22%	30,430
Sep 26, 2024	54.00	54.05	53.97	54.03	53.62	-0.08%	9,957
Sep 25, 2024	54.10	54.14	54.07	54.07	53.66	-0.39%	4,075
Sep 24, 2024	54.07	54.29	54.07	54.29	53.87	0.23%	15,442
Sep 23, 2024	53.98	54.20	53.98	54.16	53.74	-	5,207
Sep 20, 2024	54.14	54.20	54.06	54.16	53.74	-0.11%	4,661
Sep 19, 2024	54.05	54.21	54.05	54.21	53.80	0.25%	4,554
Sep 18, 2024	54.21	54.21	54.08	54.08	53.67	-0.42%	3,471
Sep 17, 2024	54.27	54.34	54.27	54.31	53.89	-0.06%	4,165
Sep 16, 2024	54.25	54.34	54.19	54.34	53.92	0.39%	9,781
Sep 13, 2024	54.13	54.13	54.06	54.13	53.72	0.35%	7,572
Sep 12, 2024	53.87	53.96	53.86	53.94	53.53	0.01%	4,869
Sep 11, 2024	54.00	54.04	53.91	53.93	53.52	0.04%	13,953
Sep 10, 2024	53.76	53.91	53.76	53.91	53.50	0.25%	3,636
Sep 9, 2024	53.71	53.80	53.71	53.78	53.36	0.23%	17,404
Sep 6, 2024	53.71	53.89	53.62	53.65	53.24	0.06%	5,691
Sep 5, 2024	53.65	53.68	53.55	53.62	53.21	0.04%	4,477
Sep 4, 2024	53.49	53.60	53.49	53.60	53.19	0.30%	14,154
Sep 3, 2024	53.44	53.52	53.39	53.44	53.03	0.04%	13,415
Aug 30, 2024	53.60	53.60	53.42	53.42	52.91	-0.35%	5,635
Aug 29, 2024	53.61	53.63	53.59	53.61	53.10	-0.09%	12,062
Aug 28, 2024	53.75	53.75	53.64	53.66	53.15	-0.07%	5,888
Aug 27, 2024	53.58	53.70	53.56	53.69	53.18	-0.03%	73,269
Aug 26, 2024	53.78	53.78	53.70	53.71	53.20	0.07%	4,156
Aug 23, 2024	53.48	53.74	53.46	53.67	53.16	0.56%	6,085
Aug 22, 2024	53.40	53.40	53.30	53.37	52.86	-0.39%	8,790
Aug 21, 2024	53.43	53.59	53.43	53.58	53.07	0.24%	4,031
Aug 20, 2024	53.33	53.45	53.33	53.45	52.94	0.45%	5,084
Aug 19, 2024	53.16	53.28	53.16	53.21	52.70	0.02%	8,703
Aug 16, 2024	53.30	53.30	53.16	53.20	52.69	0.02%	9,822
Aug 15, 2024	53.11	53.19	53.11	53.19	52.68	-0.23%	5,860
Aug 14, 2024	53.36	53.43	53.28	53.31	52.80	-0.04%	10,115
Aug 13, 2024	53.33	53.34	53.27	53.33	52.82	0.15%	5,062
Aug 12, 2024	53.12	53.25	53.08	53.25	52.74	0.34%	11,602
Aug 9, 2024	53.10	53.11	53.04	53.07	52.57	0.30%	9,749
Aug 8, 2024	52.85	52.92	52.85	52.91	52.41	-0.15%	7,767
Aug 7, 2024	53.15	53.15	52.97	53.00	52.49	-0.33%	3,253
Aug 6, 2024	53.30	53.37	53.17	53.17	52.67	-0.63%	12,663
Aug 5, 2024	53.38	53.53	53.28	53.51	53.00	0.32%	5,018
Aug 2, 2024	53.26	53.35	53.23	53.34	52.83	0.51%	7,549
Aug 1, 2024	53.20	53.20	53.07	53.07	52.57	-0.14%	4,933