TIPZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	53.54	53.62	53.51	53.58	53.58	-0.06%	5,881
Mar 4, 2026	53.69	53.70	53.61	53.61	53.61	-0.23%	54,129
Mar 3, 2026	53.64	53.79	53.64	53.74	53.74	-0.05%	17,379
Mar 2, 2026	53.72	53.76	53.64	53.76	53.76	-0.26%	15,981
Feb 27, 2026	53.90	53.92	53.88	53.90	53.90	0.11%	5,570
Feb 26, 2026	53.77	53.84	53.77	53.84	53.84	0.29%	6,817
Feb 25, 2026	53.66	53.71	53.66	53.69	53.69	0.09%	19,267
Feb 24, 2026	53.63	53.66	53.63	53.64	53.64	-0.03%	5,841
Feb 23, 2026	53.66	53.70	53.65	53.65	53.65	0.11%	2,295
Feb 20, 2026	53.53	53.59	53.52	53.59	53.59	-0.04%	25,377
Feb 19, 2026	53.56	53.65	53.54	53.61	53.61	0.10%	5,733
Feb 18, 2026	53.53	53.61	53.53	53.56	53.56	-0.07%	12,911
Feb 17, 2026	53.64	53.64	53.58	53.60	53.60	-0.13%	5,750
Feb 13, 2026	53.60	53.67	53.60	53.67	53.66	0.13%	15,528
Feb 12, 2026	53.47	53.60	53.47	53.60	53.60	0.43%	2,057
Feb 11, 2026	53.38	53.46	53.36	53.36	53.36	-0.18%	6,033
Feb 10, 2026	53.47	53.51	53.44	53.46	53.46	0.22%	7,341
Feb 9, 2026	53.26	53.34	53.26	53.34	53.34	0.13%	4,828
Feb 6, 2026	53.26	53.27	53.20	53.27	53.27	0.05%	2,042
Feb 5, 2026	53.14	53.25	53.14	53.25	53.25	0.33%	5,070
Feb 4, 2026	53.01	53.12	53.01	53.07	53.07	-0.11%	3,720
Feb 3, 2026	53.09	53.13	53.08	53.13	53.13	0.15%	1,438
Feb 2, 2026	53.13	53.15	53.04	53.05	53.05	-0.32%	32,903
Jan 30, 2026	53.16	53.22	53.16	53.22	53.22	-0.03%	3,776
Jan 29, 2026	53.25	53.31	53.23	53.23	53.23	0.08%	6,687
Jan 28, 2026	53.16	53.19	53.13	53.19	53.19	-	2,854
Jan 27, 2026	53.22	53.22	53.18	53.19	53.19	0.03%	2,931
Jan 26, 2026	53.11	53.18	53.11	53.17	53.17	0.16%	3,188
Jan 23, 2026	52.97	53.09	52.97	53.09	53.08	0.19%	8,098
Jan 22, 2026	52.97	53.05	52.96	52.99	52.99	-0.03%	26,064
Jan 21, 2026	52.89	53.00	52.86	53.00	53.00	0.37%	2,246
Jan 20, 2026	52.84	52.89	52.81	52.81	52.81	-0.30%	6,392
Jan 16, 2026	53.09	53.11	52.97	52.97	52.97	-0.23%	2,082
Jan 15, 2026	53.14	53.16	53.09	53.09	53.09	-0.11%	4,499
Jan 14, 2026	53.16	53.25	53.15	53.15	53.15	0.09%	25,570
Jan 13, 2026	53.09	53.14	53.08	53.10	53.10	0.11%	5,225
Jan 12, 2026	53.07	53.09	53.02	53.04	53.04	0.01%	21,214
Jan 9, 2026	52.96	53.06	52.96	53.04	53.04	0.15%	58,475
Jan 8, 2026	52.99	53.01	52.96	52.96	52.96	-0.23%	1,479
Jan 7, 2026	53.06	53.10	53.06	53.08	53.08	0.13%	2,228
Jan 6, 2026	53.05	53.05	52.96	53.01	53.01	-0.04%	7,989
Jan 5, 2026	52.98	53.06	52.95	53.03	53.03	0.24%	6,777
Jan 2, 2026	52.96	52.97	52.89	52.91	52.91	1.02%	8,780
Dec 31, 2025	53.01	53.03	52.29	52.37	52.37	-1.59%	69,395
Dec 30, 2025	53.22	53.26	53.20	53.22	53.01	-0.01%	3,174
Dec 29, 2025	53.23	53.23	53.21	53.22	53.02	0.13%	30,943
Dec 26, 2025	53.19	53.19	53.14	53.15	52.95	-0.06%	3,970
Dec 24, 2025	53.15	53.19	53.15	53.18	52.98	0.22%	3,417
Dec 23, 2025	53.01	53.08	53.01	53.06	52.86	0.02%	6,689
Dec 22, 2025	53.05	53.06	53.03	53.05	52.85	-0.12%	2,599
Dec 19, 2025	53.17	53.17	53.11	53.12	52.92	-0.23%	1,471
Dec 18, 2025	53.14	53.24	53.09	53.24	53.04	0.23%	4,137
Dec 17, 2025	53.04	53.12	53.04	53.12	52.92	0.04%	1,870
Dec 16, 2025	53.10	53.13	53.04	53.10	52.90	0.07%	4,297
Dec 15, 2025	53.18	53.18	53.06	53.06	52.86	-0.06%	7,906
Dec 12, 2025	53.06	53.09	53.06	53.09	52.89	-0.17%	79,289
Dec 11, 2025	53.30	53.30	53.18	53.18	52.98	-0.04%	7,897
Dec 10, 2025	53.00	53.20	53.00	53.20	53.00	0.27%	9,044
Dec 9, 2025	53.15	53.15	53.03	53.06	52.86	-0.13%	8,772
Dec 8, 2025	53.19	53.19	53.05	53.13	52.93	-0.16%	11,508
Dec 5, 2025	53.36	53.36	53.20	53.21	53.01	-0.18%	9,946
Dec 4, 2025	53.41	53.41	53.29	53.31	53.11	-0.15%	2,944
Dec 3, 2025	53.34	53.39	53.31	53.39	53.19	0.22%	4,258
Dec 2, 2025	53.26	53.29	53.26	53.27	53.07	0.04%	2,240
Dec 1, 2025	53.28	53.28	53.25	53.25	53.05	-0.76%	4,436
Nov 28, 2025	53.76	53.77	53.66	53.66	53.26	-0.22%	715
Nov 26, 2025	53.68	53.78	53.65	53.78	53.38	0.22%	2,993
Nov 25, 2025	53.59	53.67	53.59	53.66	53.26	0.15%	2,318
Nov 24, 2025	53.59	53.60	53.55	53.58	53.18	0.06%	2,872
Nov 21, 2025	53.53	53.55	53.48	53.55	53.14	0.21%	3,682
Nov 20, 2025	53.45	53.50	53.40	53.44	53.04	0.07%	4,439
Nov 19, 2025	53.45	53.48	53.37	53.40	53.00	-0.11%	3,404
Nov 18, 2025	53.49	53.51	53.42	53.46	53.06	0.04%	3,902
Nov 17, 2025	53.44	53.49	53.43	53.43	53.03	0.04%	14,986
Nov 14, 2025	53.54	53.54	53.41	53.41	53.01	-0.11%	9,239
Nov 13, 2025	53.50	53.57	53.47	53.47	53.07	-0.19%	4,874
Nov 12, 2025	53.59	53.63	53.57	53.57	53.17	-0.14%	8,504
Nov 11, 2025	53.53	53.67	53.53	53.65	53.24	0.35%	8,573
Nov 10, 2025	53.48	53.49	53.44	53.46	53.06	-0.02%	41,507
Nov 7, 2025	53.43	53.51	53.43	53.47	53.07	0.04%	6,139
Nov 6, 2025	53.46	53.47	53.44	53.45	53.05	0.24%	5,505
Nov 5, 2025	53.41	53.41	53.31	53.32	52.92	-0.36%	2,685
Nov 4, 2025	53.51	53.56	53.50	53.51	53.11	0.08%	131,282
Nov 3, 2025	53.50	53.50	53.45	53.47	53.07	-0.59%	6,631
Oct 31, 2025	53.74	53.79	53.71	53.79	53.17	0.21%	33,251
Oct 30, 2025	53.62	53.73	53.62	53.68	53.06	-0.22%	5,279
Oct 29, 2025	54.05	54.06	53.79	53.80	53.18	-0.50%	4,469
Oct 28, 2025	54.00	54.07	54.00	54.07	53.45	0.06%	6,715
Oct 27, 2025	53.97	54.06	53.97	54.04	53.42	0.02%	9,492
Oct 24, 2025	54.03	54.04	53.99	54.03	53.41	-0.06%	3,052
Oct 23, 2025	54.13	54.13	54.03	54.06	53.44	-0.18%	7,571
Oct 22, 2025	54.07	54.16	54.07	54.16	53.54	0.15%	4,598
Oct 21, 2025	54.06	54.12	54.06	54.08	53.46	0.26%	38,771
Oct 20, 2025	53.92	53.95	53.91	53.94	53.32	0.08%	2,585
Oct 17, 2025	54.02	54.02	53.90	53.90	53.28	-0.22%	1,772
Oct 16, 2025	53.85	54.02	53.83	54.02	53.40	0.31%	3,909
Oct 15, 2025	53.98	53.98	53.81	53.85	53.23	-0.09%	3,116
Oct 14, 2025	53.89	53.91	53.85	53.91	53.28	-0.03%	2,489
Oct 13, 2025	53.84	53.92	53.84	53.92	53.30	0.15%	1,683
Oct 10, 2025	53.78	53.86	53.76	53.84	53.22	0.41%	9,619