TIPA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	100.61	100.73	100.61	100.73	100.73	0.10%	2,140
Mar 4, 2026	100.72	100.72	100.63	100.63	100.63	-0.10%	4,964
Mar 3, 2026	100.81	100.82	100.73	100.73	100.73	-	700
Mar 2, 2026	100.73	100.73	100.73	100.73	100.73	-0.05%	66
Feb 27, 2026	100.77	100.77	100.77	100.77	100.77	0.12%	-
Feb 26, 2026	100.60	100.66	100.60	100.66	100.66	0.14%	5,100
Feb 25, 2026	100.42	100.52	100.42	100.52	100.52	0.07%	2,243
Feb 24, 2026	100.46	100.46	100.46	100.46	100.45	-0.03%	56
Feb 23, 2026	100.44	100.49	100.44	100.49	100.49	0.07%	727
Feb 20, 2026	100.42	100.42	100.42	100.42	100.41	-	-
Feb 19, 2026	100.43	100.43	100.42	100.42	100.41	0.05%	101
Feb 18, 2026	100.36	100.36	100.36	100.36	100.36	0.02%	-
Feb 17, 2026	100.36	100.36	100.34	100.34	100.34	-0.12%	498
Feb 13, 2026	100.46	100.46	100.46	100.46	100.46	0.03%	-
Feb 12, 2026	100.38	100.43	100.38	100.43	100.43	0.10%	202
Feb 11, 2026	100.33	100.34	100.33	100.33	100.33	-0.09%	949
Feb 10, 2026	100.45	100.46	100.40	100.42	100.42	0.03%	4,467
Feb 9, 2026	100.33	100.39	100.32	100.39	100.39	0.06%	4,901
Feb 6, 2026	100.25	100.33	100.24	100.33	100.33	0.03%	2,902
Feb 5, 2026	100.22	100.31	100.22	100.31	100.31	0.10%	5,550
Feb 4, 2026	100.20	100.22	100.20	100.21	100.20	-0.05%	2,101
Feb 3, 2026	100.24	100.26	100.24	100.26	100.26	0.06%	401
Feb 2, 2026	100.15	100.20	100.15	100.20	100.20	-0.17%	250
Jan 30, 2026	100.31	100.37	100.31	100.37	100.37	0.09%	504
Jan 29, 2026	100.28	100.28	100.28	100.28	100.28	0.14%	-
Jan 28, 2026	100.15	100.15	100.15	100.15	100.15	0.08%	-
Jan 27, 2026	100.03	100.07	100.03	100.07	100.07	0.10%	150
Jan 26, 2026	99.97	99.97	99.97	99.97	99.96	0.02%	-
Jan 23, 2026	99.90	99.95	99.90	99.95	99.95	0.12%	525
Jan 22, 2026	99.88	99.88	99.83	99.83	99.83	-0.06%	298
Jan 21, 2026	99.79	99.89	99.79	99.89	99.89	0.11%	25,006
Jan 20, 2026	99.78	99.78	99.78	99.78	99.78	-0.02%	-
Jan 16, 2026	99.84	99.84	99.80	99.80	99.80	-0.06%	10,214
Jan 15, 2026	99.86	99.86	99.86	99.86	99.86	-0.15%	-
Jan 14, 2026	100.07	100.13	100.01	100.01	100.01	-	3,200
Jan 13, 2026	99.98	100.01	99.98	100.01	100.01	0.09%	2,051
Jan 12, 2026	99.94	99.94	99.93	99.93	99.93	0.03%	250
Jan 9, 2026	99.90	99.90	99.90	99.90	99.90	-0.01%	-
Jan 8, 2026	99.94	99.96	99.90	99.90	99.90	-0.05%	7,101
Jan 7, 2026	99.97	99.97	99.95	99.95	99.95	0.04%	250
Jan 6, 2026	99.94	99.94	99.92	99.92	99.92	0.01%	701
Jan 5, 2026	99.91	99.91	99.91	99.91	99.91	0.10%	-
Jan 2, 2026	99.81	99.81	99.81	99.81	99.81	0.02%	-
Dec 31, 2025	99.84	99.84	99.79	99.79	99.79	-0.08%	900
Dec 30, 2025	99.86	99.86	99.86	99.86	99.86	0.01%	2
Dec 29, 2025	99.85	99.85	99.85	99.85	99.85	0.05%	5
Dec 26, 2025	99.80	99.80	99.80	99.80	99.80	0.05%	2
Dec 24, 2025	99.75	99.75	99.75	99.75	99.75	0.07%	2
Dec 23, 2025	99.67	99.67	99.67	99.67	99.67	-0.05%	1
Dec 22, 2025	99.72	99.72	99.72	99.72	99.72	-0.05%	2
Dec 19, 2025	99.77	99.77	99.77	99.77	99.77	-0.34%	50
Dec 18, 2025	100.11	100.11	100.11	100.11	99.78	0.04%	-
Dec 17, 2025	100.07	100.07	100.07	100.07	99.74	0.07%	-
Dec 16, 2025	100.00	100.00	100.00	100.00	99.67	-0.04%	25
Dec 15, 2025	100.04	100.04	100.04	100.04	99.71	-0.01%	-
Dec 12, 2025	100.06	100.06	100.06	100.06	99.73	-0.03%	-
Dec 11, 2025	100.09	100.09	100.09	100.09	99.76	-	1
Dec 10, 2025	100.08	100.08	100.08	100.08	99.76	0.17%	1
Dec 9, 2025	99.91	99.91	99.91	99.91	99.58	-0.12%	1
Dec 8, 2025	100.03	100.03	100.03	100.03	99.70	-0.11%	1
Dec 5, 2025	100.14	100.14	100.14	100.14	99.81	-0.03%	28
Dec 4, 2025	100.17	100.17	100.17	100.17	99.84	-0.04%	512
Dec 3, 2025	100.21	100.21	100.21	100.21	99.88	0.09%	-
Dec 2, 2025	100.12	100.12	100.12	100.12	99.79	0.03%	-
Dec 1, 2025	100.08	100.08	100.08	100.08	99.75	-0.47%	-
Nov 28, 2025	100.56	100.56	100.56	100.56	99.87	-0.05%	-
Nov 26, 2025	100.60	100.60	100.60	100.60	99.91	0.08%	-
Nov 25, 2025	100.53	100.53	100.53	100.53	99.84	0.04%	-
Nov 24, 2025	100.49	100.49	100.49	100.49	99.80	-	102
Nov 21, 2025	100.49	100.49	100.49	100.49	99.80	0.12%	-
Nov 20, 2025	100.36	100.36	100.36	100.36	99.67	0.07%	-
Nov 19, 2025	100.30	100.30	100.30	100.30	99.61	-0.05%	-
Nov 18, 2025	100.35	100.35	100.35	100.35	99.66	0.04%	20
Nov 17, 2025	100.30	100.30	100.30	100.30	99.61	-0.02%	-
Nov 14, 2025	100.33	100.33	100.33	100.33	99.64	-	3
Nov 13, 2025	100.33	100.33	100.33	100.33	99.64	-0.05%	2
Nov 12, 2025	100.38	100.38	100.38	100.38	99.69	-0.13%	-
Nov 11, 2025	100.51	100.51	100.51	100.51	99.82	0.19%	2
Nov 10, 2025	100.32	100.32	100.32	100.32	99.63	-0.03%	2
Nov 7, 2025	100.35	100.35	100.35	100.35	99.66	0.08%	3
Nov 6, 2025	100.27	100.27	100.27	100.27	99.58	0.08%	251
Nov 5, 2025	100.19	100.19	100.19	100.19	99.50	-0.16%	15
Nov 4, 2025	100.35	100.35	100.35	100.35	99.66	0.04%	-
Nov 3, 2025	100.31	100.31	100.31	100.31	99.62	-0.14%	1
Oct 31, 2025	100.48	100.48	100.46	100.46	99.62	0.12%	251
Oct 30, 2025	100.34	100.34	100.34	100.34	99.50	-0.01%	-
Oct 29, 2025	100.35	100.35	100.35	100.35	99.51	-0.31%	10
Oct 28, 2025	100.66	100.66	100.66	100.66	99.82	-0.02%	-
Oct 27, 2025	100.68	100.68	100.68	100.68	99.84	-0.10%	-
Oct 24, 2025	100.79	100.79	100.78	100.78	99.94	-0.02%	24,801
Oct 23, 2025	100.80	100.80	100.80	100.80	99.96	-0.10%	1
Oct 22, 2025	100.90	100.90	100.90	100.90	100.06	0.08%	-
Oct 21, 2025	100.82	100.82	100.82	100.82	99.98	0.11%	-
Oct 20, 2025	100.71	100.71	100.71	100.71	99.87	-0.01%	-
Oct 17, 2025	100.72	100.72	100.72	100.72	99.88	-0.08%	-
Oct 16, 2025	100.80	100.80	100.80	100.80	99.96	0.15%	78
Oct 15, 2025	100.65	100.65	100.65	100.65	99.82	-0.06%	-
Oct 14, 2025	100.71	100.71	100.71	100.71	99.87	-	-
Oct 13, 2025	100.71	100.71	100.71	100.71	99.87	0.09%	-
Oct 10, 2025	100.62	100.62	100.62	100.62	99.78	0.15%	70