TIPZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	53.00	53.03	52.99	52.99	-	0.06%	8,487
May 26, 2026	52.85	52.96	52.85	52.96	52.96	0.46%	5,159
May 22, 2026	52.71	52.74	52.62	52.72	52.72	0.08%	8,235
May 21, 2026	52.63	52.71	52.63	52.68	52.68	-0.09%	6,519
May 20, 2026	52.61	52.73	52.60	52.73	52.73	0.30%	10,632
May 19, 2026	52.58	52.64	52.50	52.57	52.57	-0.35%	7,513
May 18, 2026	52.80	52.82	52.72	52.76	52.76	-0.09%	56,630
May 15, 2026	52.78	52.80	52.75	52.80	52.80	-0.41%	27,973
May 14, 2026	53.13	53.16	53.01	53.02	53.02	-0.08%	66,691
May 13, 2026	53.07	53.08	53.01	53.06	53.06	-0.02%	34,116
May 12, 2026	53.16	53.16	53.04	53.07	53.07	-0.19%	2,536
May 11, 2026	53.16	53.19	53.14	53.17	53.17	-0.08%	14,491
May 8, 2026	53.19	53.21	53.18	53.21	53.21	0.33%	6,066
May 7, 2026	53.11	53.12	53.01	53.04	53.04	-0.09%	18,399
May 6, 2026	53.10	53.11	53.07	53.09	53.09	0.09%	26,750
May 5, 2026	53.10	53.10	53.03	53.04	53.04	-0.06%	45,439
May 4, 2026	53.10	53.13	53.02	53.07	53.07	-0.23%	334,956
May 1, 2026	53.22	53.25	53.17	53.19	53.19	0.30%	67,302
Apr 30, 2026	53.47	53.57	53.46	53.54	53.03	0.16%	55,939
Apr 29, 2026	53.54	53.55	53.42	53.45	52.94	-0.31%	37,679
Apr 28, 2026	53.59	53.62	53.53	53.62	53.10	-0.02%	36,849
Apr 27, 2026	53.63	53.69	53.59	53.63	53.11	-0.04%	71,362
Apr 24, 2026	53.60	53.68	53.60	53.65	53.13	0.16%	34,813
Apr 23, 2026	53.52	53.57	53.44	53.56	53.05	0.16%	37,177
Apr 22, 2026	53.54	53.55	53.47	53.48	52.97	0.17%	7,392
Apr 21, 2026	53.47	53.47	53.38	53.39	52.88	-0.15%	21,443
Apr 20, 2026	53.50	53.50	53.42	53.47	52.96	-0.06%	50,826
Apr 17, 2026	53.48	53.50	53.45	53.50	52.99	0.40%	24,187
Apr 16, 2026	53.49	53.53	53.28	53.28	52.77	-0.39%	230,694
Apr 15, 2026	53.48	53.52	53.46	53.49	52.98	-0.09%	733,763
Apr 14, 2026	53.41	53.54	53.41	53.54	53.03	0.24%	20,075
Apr 13, 2026	53.32	53.41	53.29	53.41	52.90	0.25%	41,968
Apr 10, 2026	53.26	53.30	53.23	53.28	52.77	0.07%	44,182
Apr 9, 2026	53.25	53.31	53.15	53.24	52.73	0.06%	25,219
Apr 8, 2026	53.28	53.29	53.19	53.21	52.70	0.02%	43,471
Apr 7, 2026	53.04	53.25	52.99	53.20	52.69	0.08%	48,315
Apr 6, 2026	53.09	53.18	53.09	53.16	52.65	-0.05%	33,937
Apr 2, 2026	53.02	53.21	53.02	53.18	52.67	0.40%	688,543
Apr 1, 2026	52.96	53.05	52.93	52.97	52.47	-0.04%	650,100
Mar 31, 2026	53.23	53.26	53.14	53.14	52.49	0.08%	31,190
Mar 30, 2026	53.12	53.14	53.08	53.10	52.45	0.63%	2,315
Mar 27, 2026	52.80	52.81	52.75	52.77	52.12	-0.15%	4,290
Mar 26, 2026	53.02	53.02	52.85	52.85	52.20	-0.34%	7,133
Mar 25, 2026	52.99	53.04	52.98	53.03	52.37	0.28%	41,358
Mar 24, 2026	52.88	52.97	52.82	52.88	52.23	-0.35%	25,436
Mar 23, 2026	52.98	53.13	52.98	53.07	52.41	0.01%	13,156
Mar 20, 2026	53.30	53.30	53.05	53.06	52.41	-0.86%	10,992
Mar 19, 2026	53.52	53.57	53.46	53.52	52.86	-0.12%	32,325
Mar 18, 2026	53.66	53.73	53.58	53.58	52.92	-0.18%	5,337
Mar 17, 2026	53.60	53.68	53.60	53.68	53.02	0.39%	4,378