TIPZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	53.11	53.24	53.08	53.12	53.12	-0.09%	15,227
Jun 26, 2025	53.09	53.17	53.03	53.17	53.17	0.28%	5,325
Jun 25, 2025	52.95	53.03	52.93	53.02	53.02	0.05%	6,487
Jun 24, 2025	52.79	53.01	52.79	53.00	53.00	0.16%	4,394
Jun 23, 2025	52.93	53.06	52.91	52.91	52.91	0.11%	14,500
Jun 20, 2025	52.69	52.88	52.69	52.85	52.85	0.19%	21,043
Jun 18, 2025	52.83	52.83	52.73	52.75	52.75	0.04%	9,402
Jun 17, 2025	52.55	52.74	52.55	52.73	52.73	0.55%	1,612
Jun 16, 2025	52.48	52.60	52.44	52.44	52.44	-0.21%	19,525
Jun 13, 2025	52.73	52.73	52.46	52.55	52.55	-0.12%	10,333
Jun 12, 2025	52.57	52.65	52.57	52.61	52.61	0.27%	6,013
Jun 11, 2025	52.34	52.49	52.34	52.47	52.47	0.17%	2,210
Jun 10, 2025	52.46	52.46	52.34	52.38	52.38	0.06%	4,211
Jun 9, 2025	52.29	52.39	52.29	52.35	52.35	0.17%	4,165
Jun 6, 2025	52.41	52.43	52.26	52.26	52.26	-0.59%	11,589
Jun 5, 2025	52.72	52.76	52.56	52.57	52.57	-0.30%	19,697
Jun 4, 2025	52.63	52.73	52.59	52.73	52.73	0.47%	6,512
Jun 3, 2025	52.63	52.63	52.46	52.48	52.48	-0.14%	14,337
Jun 2, 2025	52.60	52.62	52.48	52.56	52.56	-0.72%	15,417
May 30, 2025	52.76	52.96	52.73	52.94	52.74	0.35%	15,494
May 29, 2025	52.65	52.76	52.62	52.75	52.56	0.34%	6,735
May 28, 2025	52.63	52.63	52.55	52.57	52.38	-0.27%	9,058
May 27, 2025	52.66	52.74	52.64	52.71	52.52	0.26%	19,769
May 23, 2025	52.59	52.63	52.48	52.58	52.39	0.14%	9,480
May 22, 2025	52.26	52.51	52.26	52.50	52.31	0.32%	10,255
May 21, 2025	52.50	52.54	52.29	52.33	52.14	-0.57%	34,155
May 20, 2025	52.56	52.65	52.53	52.63	52.44	-0.19%	4,729
May 19, 2025	52.48	52.73	52.48	52.73	52.54	0.07%	38,810
May 16, 2025	52.74	52.77	52.68	52.70	52.51	0.14%	19,506
May 15, 2025	52.54	52.66	52.50	52.62	52.43	0.27%	3,570
May 14, 2025	52.53	52.53	52.42	52.48	52.29	-0.01%	19,467
May 13, 2025	52.42	52.50	52.32	52.48	52.29	0.17%	20,784
May 12, 2025	52.52	52.61	52.39	52.40	52.21	-0.73%	17,886
May 9, 2025	52.79	52.88	52.76	52.78	52.59	0.08%	8,622
May 8, 2025	52.99	52.99	52.74	52.74	52.55	-0.35%	8,656
May 7, 2025	52.96	53.06	52.91	52.93	52.74	0.09%	11,922
May 6, 2025	52.75	52.90	52.70	52.88	52.69	0.25%	25,074
May 5, 2025	52.74	52.77	52.63	52.75	52.56	-0.02%	12,089
May 2, 2025	52.89	52.95	52.73	52.76	52.57	-0.58%	47,768
May 1, 2025	53.24	53.26	53.01	53.07	52.88	-0.90%	37,816
Apr 30, 2025	53.46	53.61	53.44	53.55	53.03	0.10%	42,725
Apr 29, 2025	53.36	53.50	53.36	53.50	52.97	0.16%	18,835
Apr 28, 2025	53.25	53.41	53.25	53.41	52.89	0.36%	20,733
Apr 25, 2025	53.30	53.30	53.19	53.22	52.70	0.11%	86,511
Apr 24, 2025	53.08	53.19	53.05	53.16	52.64	0.55%	21,219
Apr 23, 2025	53.20	53.21	52.81	52.87	52.35	0.30%	33,581
Apr 22, 2025	52.70	52.77	52.67	52.71	52.20	0.36%	39,584
Apr 21, 2025	52.74	52.87	52.51	52.52	52.01	-0.50%	31,415
Apr 17, 2025	52.74	52.80	52.74	52.79	52.27	0.16%	7,180
Apr 16, 2025	52.60	52.74	52.51	52.70	52.19	0.32%	84,956