TIPZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	53.59	53.62	53.53	53.62	53.62	-0.02%	36,849
Apr 27, 2026	53.63	53.69	53.59	53.63	53.63	-0.04%	71,362
Apr 24, 2026	53.60	53.68	53.60	53.65	53.65	0.16%	34,813
Apr 23, 2026	53.52	53.57	53.44	53.56	53.56	0.16%	37,177
Apr 22, 2026	53.54	53.55	53.47	53.48	53.48	0.17%	7,392
Apr 21, 2026	53.47	53.47	53.38	53.39	53.39	-0.15%	21,443
Apr 20, 2026	53.50	53.50	53.42	53.47	53.47	-0.06%	50,731
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
Feb 4, 2026	53.01	53.12	53.01	53.07	52.92	-0.11%	3,720
Feb 3, 2026	53.09	53.13	53.08	53.13	52.98	0.15%	1,438
Feb 2, 2026	53.13	53.15	53.04	53.05	52.90	-0.32%	32,903
Jan 30, 2026	53.16	53.22	53.16	53.22	53.07	-0.03%	3,776
Jan 29, 2026	53.25	53.31	53.23	53.23	53.08	0.08%	6,687
Jan 28, 2026	53.16	53.19	53.13	53.19	53.03	-	2,854
Jan 27, 2026	53.22	53.22	53.18	53.19	53.04	0.03%	2,931
Jan 26, 2026	53.11	53.18	53.11	53.17	53.02	0.16%	3,188
Jan 23, 2026	52.97	53.09	52.97	53.09	52.93	0.19%	8,098
Jan 22, 2026	52.97	53.05	52.96	52.99	52.84	-0.03%	26,064
Jan 21, 2026	52.89	53.00	52.86	53.00	52.85	0.37%	2,246
Jan 20, 2026	52.84	52.89	52.81	52.81	52.66	-0.30%	6,392
Jan 16, 2026	53.09	53.11	52.97	52.97	52.82	-0.23%	2,082
Jan 15, 2026	53.14	53.16	53.09	53.09	52.94	-0.11%	4,599
Jan 14, 2026	53.16	53.25	53.15	53.15	53.00	0.09%	25,570
Jan 13, 2026	53.09	53.14	53.08	53.10	52.95	0.11%	5,225
Jan 12, 2026	53.07	53.09	53.02	53.04	52.89	0.01%	21,214
Jan 9, 2026	52.96	53.06	52.96	53.04	52.89	0.15%	58,475
Jan 8, 2026	52.99	53.01	52.96	52.96	52.81	-0.23%	1,479
Jan 7, 2026	53.06	53.10	53.06	53.08	52.93	0.13%	2,228
Jan 6, 2026	53.05	53.05	52.96	53.01	52.86	-0.04%	7,989
Jan 5, 2026	52.98	53.06	52.95	53.03	52.88	0.24%	6,777
Jan 2, 2026	52.96	52.97	52.89	52.91	52.76	1.02%	8,780
Dec 31, 2025	53.01	53.03	52.29	52.37	52.22	-1.59%	69,395
Dec 30, 2025	53.22	53.26	53.20	53.22	52.86	-0.01%	3,174
Dec 29, 2025	53.23	53.23	53.21	53.22	52.87	0.13%	30,943
Dec 26, 2025	53.19	53.19	53.14	53.15	52.80	-0.06%	3,970
Dec 24, 2025	53.15	53.19	53.15	53.18	52.83	0.22%	3,417
Dec 23, 2025	53.01	53.08	53.01	53.06	52.71	0.02%	6,689
Dec 22, 2025	53.05	53.06	53.03	53.05	52.71	-0.12%	2,599
Dec 19, 2025	53.17	53.17	53.11	53.12	52.77	-0.23%	1,471
Dec 18, 2025	53.14	53.24	53.09	53.24	52.89	0.23%	4,137
Dec 17, 2025	53.04	53.12	53.04	53.12	52.77	0.04%	1,870
Dec 16, 2025	53.10	53.13	53.04	53.10	52.75	0.07%	4,297
Dec 15, 2025	53.18	53.18	53.06	53.06	52.71	-0.06%	7,906
Dec 12, 2025	53.06	53.09	53.06	53.09	52.74	-0.17%	79,289
Dec 11, 2025	53.30	53.30	53.18	53.18	52.83	-0.04%	7,897
Dec 10, 2025	53.00	53.20	53.00	53.20	52.85	0.27%	9,044
Dec 9, 2025	53.15	53.15	53.03	53.06	52.71	-0.13%	8,772
Dec 8, 2025	53.19	53.19	53.05	53.13	52.78	-0.16%	11,508
Dec 5, 2025	53.36	53.36	53.20	53.21	52.86	-0.18%	9,946
Dec 4, 2025	53.41	53.41	53.29	53.31	52.96	-0.15%	2,944
Dec 3, 2025	53.34	53.39	53.31	53.39	53.04	0.22%	4,258