TIPZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	53.48	53.50	53.45	53.50	53.50	0.40%	24,187
Apr 16, 2026	53.49	53.53	53.28	53.28	53.28	-0.39%	230,694
Apr 15, 2026	53.48	53.52	53.46	53.49	53.49	-0.09%	733,763
Apr 14, 2026	53.41	53.54	53.41	53.54	53.54	0.24%	20,070
Apr 13, 2026	53.32	53.41	53.29	53.41	53.41	0.25%	41,803
Apr 10, 2026	53.26	53.30	53.23	53.28	53.28	0.07%	44,182
Apr 9, 2026	53.25	53.31	53.15	53.24	53.24	0.06%	25,219
Apr 8, 2026	53.28	53.29	53.19	53.21	53.21	0.02%	43,471
Apr 7, 2026	53.04	53.25	52.99	53.20	53.20	0.08%	48,315
Apr 6, 2026	53.09	53.18	53.09	53.16	53.16	-0.05%	33,937
Apr 2, 2026	53.02	53.21	53.02	53.18	53.18	0.40%	688,543
Apr 1, 2026	52.96	53.05	52.93	52.97	52.97	-0.32%	650,100
Mar 31, 2026	53.23	53.26	53.14	53.14	52.99	0.08%	31,190
Mar 30, 2026	53.12	53.14	53.08	53.10	52.95	0.63%	2,315
Mar 27, 2026	52.80	52.81	52.75	52.77	52.62	-0.15%	4,290
Mar 26, 2026	53.02	53.02	52.85	52.85	52.70	-0.34%	7,133
Mar 25, 2026	52.99	53.04	52.98	53.03	52.88	0.28%	41,358
Mar 24, 2026	52.88	52.97	52.82	52.88	52.73	-0.35%	25,436
Mar 23, 2026	52.98	53.13	52.98	53.07	52.92	0.01%	13,156
Mar 20, 2026	53.30	53.30	53.05	53.06	52.91	-0.86%	10,992
Mar 19, 2026	53.52	53.57	53.46	53.52	53.37	-0.12%	32,325
Mar 18, 2026	53.66	53.73	53.58	53.58	53.43	-0.18%	5,337
Mar 17, 2026	53.60	53.68	53.60	53.68	53.53	0.39%	4,378
Mar 16, 2026	53.46	53.49	53.39	53.47	53.32	0.30%	12,539
Mar 13, 2026	53.40	53.40	53.28	53.31	53.16	-0.19%	10,156
Mar 12, 2026	53.51	53.54	53.41	53.41	53.26	-0.15%	27,074
Mar 11, 2026	53.57	53.57	53.48	53.49	53.34	-0.19%	14,494
Mar 10, 2026	53.78	53.78	53.57	53.59	53.44	-0.32%	16,215
Mar 9, 2026	53.69	53.80	53.68	53.76	53.61	0.18%	17,401
Mar 6, 2026	53.67	53.80	53.67	53.67	53.52	0.16%	8,809
Mar 5, 2026	53.54	53.62	53.51	53.58	53.43	-0.06%	5,881
Mar 4, 2026	53.69	53.70	53.61	53.61	53.46	-0.23%	54,129
Mar 3, 2026	53.64	53.79	53.64	53.74	53.58	-0.05%	17,379
Mar 2, 2026	53.72	53.76	53.64	53.76	53.61	-0.26%	15,981
Feb 27, 2026	53.90	53.92	53.88	53.90	53.75	0.11%	5,570
Feb 26, 2026	53.77	53.84	53.77	53.84	53.69	0.29%	6,817
Feb 25, 2026	53.66	53.71	53.66	53.69	53.53	0.09%	19,267
Feb 24, 2026	53.63	53.66	53.63	53.64	53.48	-0.03%	5,841
Feb 23, 2026	53.66	53.70	53.65	53.65	53.50	0.11%	2,295
Feb 20, 2026	53.53	53.59	53.52	53.59	53.44	-0.04%	25,377
Feb 19, 2026	53.56	53.65	53.54	53.61	53.46	0.10%	5,733
Feb 18, 2026	53.53	53.61	53.53	53.56	53.41	-0.07%	12,911
Feb 17, 2026	53.64	53.64	53.58	53.60	53.44	-0.13%	5,750
Feb 13, 2026	53.60	53.67	53.60	53.67	53.51	0.13%	15,528
Feb 12, 2026	53.47	53.60	53.47	53.60	53.44	0.43%	2,057
Feb 11, 2026	53.38	53.46	53.36	53.36	53.21	-0.18%	6,033
Feb 10, 2026	53.47	53.51	53.44	53.46	53.31	0.22%	7,341
Feb 9, 2026	53.26	53.34	53.26	53.34	53.19	0.13%	4,828
Feb 6, 2026	53.26	53.27	53.20	53.27	53.12	0.05%	2,311
Feb 5, 2026	53.14	53.25	53.14	53.25	53.09	0.33%	5,070