TIPZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	51.41	51.41	51.31	51.33	51.33	0.02%	9,491
Jul 23, 2026	51.32	51.35	51.32	51.32	51.32	-0.26%	4,707
Jul 22, 2026	51.49	51.53	51.45	51.45	51.45	-0.11%	3,340
Jul 21, 2026	51.52	51.54	51.48	51.51	51.51	-0.12%	3,647
Jul 20, 2026	51.61	51.64	51.54	51.58	51.58	-0.25%	6,172
Jul 17, 2026	51.63	51.76	51.63	51.71	51.71	0.32%	17,916
Jul 16, 2026	51.50	51.59	51.50	51.54	51.54	-0.11%	8,818
Jul 15, 2026	51.54	51.64	51.54	51.60	51.60	0.07%	3,855
Jul 14, 2026	51.61	51.61	51.52	51.56	51.56	0.04%	3,610
Jul 13, 2026	51.64	51.64	51.49	51.54	51.54	-0.16%	16,040
Jul 10, 2026	51.55	51.66	51.55	51.63	51.63	-0.03%	3,865
Jul 9, 2026	51.63	51.69	51.62	51.64	51.64	0.09%	20,394
Jul 8, 2026	51.58	51.69	51.55	51.60	51.60	-0.12%	11,433
Jul 7, 2026	51.80	51.80	51.62	51.66	51.66	-0.28%	17,231
Jul 6, 2026	51.85	51.85	51.72	51.81	51.80	0.07%	10,969
Jul 2, 2026	51.76	51.82	51.65	51.77	51.77	0.16%	8,467
Jul 1, 2026	52.02	52.02	51.69	51.69	51.68	-0.19%	9,457
Jun 30, 2026	52.51	52.51	52.32	52.32	51.78	-0.42%	3,014
Jun 29, 2026	52.49	52.55	52.49	52.54	52.00	0.17%	2,367
Jun 26, 2026	52.43	52.45	52.41	52.45	51.91	0.19%	2,100
Jun 25, 2026	52.40	52.44	52.35	52.35	51.81	0.24%	19,913
Jun 24, 2026	52.18	52.23	52.14	52.23	51.69	0.22%	1,874
Jun 23, 2026	52.25	52.25	52.07	52.12	51.58	-0.01%	3,460
Jun 22, 2026	52.28	52.28	52.10	52.12	51.58	-0.40%	4,374
Jun 18, 2026	52.31	52.37	52.25	52.33	51.79	0.31%	14,530
Jun 17, 2026	52.44	52.49	52.10	52.17	51.63	-0.61%	13,419
Jun 16, 2026	52.56	52.56	52.43	52.49	51.95	0.10%	5,971
Jun 15, 2026	52.42	52.46	52.40	52.44	51.89	0.17%	4,435
Jun 12, 2026	52.25	52.38	52.25	52.35	51.80	-0.11%	8,244
Jun 11, 2026	52.20	52.41	52.20	52.41	51.86	0.38%	6,333
Jun 10, 2026	52.35	52.35	52.18	52.21	51.67	-0.09%	9,676
Jun 9, 2026	52.30	52.30	52.17	52.25	51.71	0.13%	19,493
Jun 8, 2026	52.32	52.32	52.17	52.18	51.65	-0.10%	15,881
Jun 5, 2026	52.33	52.33	52.24	52.24	51.70	-0.42%	20,825
Jun 4, 2026	52.57	52.57	52.43	52.46	51.91	-0.01%	6,261
Jun 3, 2026	52.52	52.54	52.42	52.46	51.92	-0.20%	7,783
Jun 2, 2026	52.66	52.66	52.55	52.57	52.02	0.02%	7,623
Jun 1, 2026	52.48	52.59	52.48	52.56	52.01	0.05%	13,655
May 29, 2026	53.09	53.16	53.09	53.13	51.99	0.04%	4,597
May 28, 2026	53.13	53.14	53.07	53.11	51.97	0.21%	5,866
May 27, 2026	53.00	53.03	52.97	53.00	51.86	0.08%	22,678
May 26, 2026	52.85	52.96	52.85	52.96	51.82	0.46%	5,159
May 22, 2026	52.71	52.74	52.62	52.72	51.59	0.08%	8,235
May 21, 2026	52.63	52.71	52.63	52.68	51.55	-0.09%	6,519
May 20, 2026	52.61	52.73	52.60	52.73	51.59	0.30%	10,632
May 19, 2026	52.58	52.64	52.50	52.57	51.44	-0.35%	7,513
May 18, 2026	52.80	52.82	52.72	52.76	51.62	-0.09%	56,630
May 15, 2026	52.78	52.80	52.75	52.80	51.66	-0.41%	27,973
May 14, 2026	53.13	53.16	53.01	53.02	51.88	-0.08%	66,691
May 13, 2026	53.07	53.08	53.01	53.06	51.92	-0.02%	34,116