TIP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	109.72	110.04	109.67	109.76	109.76	-0.13%	1,547,147
Jun 26, 2025	109.70	109.92	109.62	109.90	109.90	0.29%	2,620,833
Jun 25, 2025	109.46	109.63	109.16	109.58	109.58	0.05%	2,096,200
Jun 24, 2025	109.22	109.60	109.13	109.52	109.52	0.13%	2,604,664
Jun 23, 2025	109.50	109.78	109.38	109.38	109.38	0.08%	2,846,567
Jun 20, 2025	108.99	109.38	108.93	109.29	109.29	0.17%	1,740,832
Jun 18, 2025	109.16	109.22	108.98	109.10	109.10	0.07%	2,168,804
Jun 17, 2025	108.68	109.06	108.57	109.02	109.02	0.53%	3,579,184
Jun 16, 2025	108.50	108.76	108.44	108.45	108.45	-0.14%	1,684,521
Jun 13, 2025	109.04	109.04	108.38	108.60	108.60	-0.15%	1,633,728
Jun 12, 2025	108.75	108.84	108.65	108.76	108.76	0.29%	2,207,691
Jun 11, 2025	108.25	108.54	108.18	108.45	108.45	0.17%	1,820,518
Jun 10, 2025	108.44	108.45	108.19	108.27	108.27	0.05%	1,757,133
Jun 9, 2025	108.14	108.35	108.08	108.22	108.22	0.14%	2,846,287
Jun 6, 2025	108.42	108.58	108.07	108.07	108.07	-0.53%	2,031,650
Jun 5, 2025	109.02	109.09	108.63	108.65	108.65	-0.29%	2,596,737
Jun 4, 2025	108.78	109.07	108.72	108.97	108.97	0.39%	2,432,160
Jun 3, 2025	108.78	108.84	108.44	108.55	108.55	-0.09%	3,669,845
Jun 2, 2025	108.64	108.80	108.49	108.65	108.65	-0.59%	2,797,090
May 30, 2025	108.96	109.36	108.90	109.29	109.02	0.33%	3,950,250
May 29, 2025	108.70	108.97	108.65	108.93	108.66	0.29%	1,714,494
May 28, 2025	108.71	108.79	108.53	108.62	108.35	-0.23%	2,367,927
May 27, 2025	108.75	108.96	108.67	108.87	108.60	0.29%	2,875,531
May 23, 2025	108.62	108.66	108.44	108.56	108.29	0.09%	1,596,853
May 22, 2025	108.05	108.48	107.98	108.46	108.19	0.30%	2,654,458
May 21, 2025	108.47	108.57	108.07	108.14	107.87	-0.54%	1,870,063
May 20, 2025	108.62	108.79	108.48	108.73	108.46	-0.15%	1,851,626
May 19, 2025	108.45	108.95	108.40	108.89	108.62	0.01%	2,179,251
May 16, 2025	108.98	109.00	108.75	108.88	108.61	0.17%	1,120,872
May 15, 2025	108.51	108.78	108.39	108.69	108.42	0.29%	1,667,990
May 14, 2025	108.49	108.50	108.28	108.38	108.11	-0.10%	1,815,233
May 13, 2025	108.22	108.49	108.08	108.49	108.22	0.24%	2,724,232
May 12, 2025	108.49	108.67	108.21	108.23	107.96	-0.78%	1,481,012
May 9, 2025	109.18	109.33	109.01	109.08	108.81	0.09%	867,220
May 8, 2025	109.44	109.45	108.91	108.98	108.71	-0.36%	1,132,490
May 7, 2025	109.41	109.63	109.26	109.37	109.10	0.10%	2,185,866
May 6, 2025	108.97	109.28	108.89	109.26	108.99	0.30%	1,772,158
May 5, 2025	108.94	109.00	108.67	108.93	108.66	-0.10%	1,751,481
May 2, 2025	109.37	109.40	108.99	109.04	108.77	-0.52%	1,794,176
May 1, 2025	110.02	110.23	109.46	109.61	109.34	-0.82%	2,383,625
Apr 30, 2025	110.36	110.63	110.24	110.52	109.71	0.12%	2,729,564
Apr 29, 2025	110.15	110.41	110.14	110.39	109.58	0.17%	1,106,091
Apr 28, 2025	109.88	110.23	109.86	110.20	109.39	0.35%	1,204,849
Apr 25, 2025	109.94	109.97	109.76	109.82	109.01	0.05%	1,930,711
Apr 24, 2025	109.55	109.77	109.48	109.77	108.96	0.53%	1,658,280
Apr 23, 2025	109.82	109.88	109.01	109.19	108.39	0.29%	1,740,529
Apr 22, 2025	108.85	108.99	108.74	108.87	108.07	0.37%	2,639,755
Apr 21, 2025	108.81	109.17	108.43	108.47	107.67	-0.51%	2,079,171
Apr 17, 2025	108.82	109.09	108.76	109.03	108.23	0.23%	1,941,965
Apr 16, 2025	108.56	108.88	108.43	108.78	107.98	0.28%	2,294,430