TIPZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	52.52	52.61	52.39	52.40	52.40	-0.73%	17,886
May 9, 2025	52.79	52.88	52.76	52.78	52.78	0.08%	8,622
May 8, 2025	52.99	52.99	52.74	52.74	52.74	-0.35%	8,656
May 7, 2025	52.96	53.06	52.91	52.93	52.93	0.09%	11,922
May 6, 2025	52.75	52.90	52.70	52.88	52.88	0.25%	25,074
May 5, 2025	52.74	52.77	52.63	52.75	52.75	-0.02%	12,089
May 2, 2025	52.89	52.95	52.73	52.76	52.76	-0.58%	47,768
May 1, 2025	53.24	53.26	53.01	53.07	53.07	-0.90%	37,816
Apr 30, 2025	53.46	53.61	53.44	53.55	53.22	0.10%	42,725
Apr 29, 2025	53.36	53.50	53.36	53.50	53.16	0.16%	18,835
Apr 28, 2025	53.25	53.41	53.25	53.41	53.08	0.36%	20,733
Apr 25, 2025	53.30	53.30	53.19	53.22	52.89	0.11%	86,511
Apr 24, 2025	53.08	53.19	53.05	53.16	52.83	0.55%	21,219
Apr 23, 2025	53.20	53.21	52.81	52.87	52.54	0.30%	33,581
Apr 22, 2025	52.70	52.77	52.67	52.71	52.38	0.36%	39,584
Apr 21, 2025	52.74	52.87	52.51	52.52	52.20	-0.50%	31,415
Apr 17, 2025	52.74	52.80	52.74	52.79	52.46	0.16%	7,180
Apr 16, 2025	52.60	52.74	52.51	52.70	52.37	0.32%	84,956
Apr 15, 2025	52.62	52.65	52.53	52.53	52.21	-	6,827
Apr 14, 2025	52.58	52.63	52.42	52.53	52.21	0.44%	54,351
Apr 11, 2025	51.85	52.31	51.54	52.30	51.98	0.02%	123,613
Apr 10, 2025	52.80	52.81	52.26	52.29	51.97	-1.12%	313,597
Apr 9, 2025	52.47	53.16	52.17	52.88	52.55	0.13%	47,641
Apr 8, 2025	53.06	53.21	52.81	52.81	52.48	-0.28%	19,048
Apr 7, 2025	53.52	53.52	52.96	52.96	52.63	-1.41%	32,274
Apr 4, 2025	54.07	54.10	53.68	53.72	53.39	-0.21%	53,469
Apr 3, 2025	53.96	54.06	53.83	53.83	53.50	0.69%	315,180
Apr 2, 2025	53.76	53.76	53.39	53.46	53.13	-0.17%	71,163
Apr 1, 2025	53.57	53.72	53.55	53.55	53.22	-0.71%	226,298
Mar 31, 2025	53.94	53.99	53.88	53.93	53.18	0.41%	113,470
Mar 28, 2025	53.64	53.77	53.64	53.71	52.96	0.52%	9,784
Mar 27, 2025	53.40	53.44	53.36	53.44	52.69	0.17%	3,947
Mar 26, 2025	53.33	53.40	53.33	53.34	52.60	-0.11%	4,518
Mar 25, 2025	53.31	53.42	53.31	53.40	52.66	0.24%	4,495
Mar 24, 2025	53.35	53.36	53.27	53.27	52.53	-0.39%	88,037
Mar 21, 2025	53.62	53.63	53.47	53.48	52.74	-0.15%	7,803
Mar 20, 2025	53.62	53.62	53.47	53.56	52.82	0.19%	8,429
Mar 19, 2025	53.17	53.46	53.12	53.46	52.71	0.50%	6,667
Mar 18, 2025	53.15	53.24	53.15	53.19	52.45	0.10%	30,343
Mar 17, 2025	53.18	53.26	53.12	53.14	52.40	0.07%	12,521
Mar 14, 2025	53.17	53.18	53.10	53.11	52.37	-0.27%	19,247
Mar 13, 2025	53.13	53.29	53.09	53.25	52.51	0.13%	33,710
Mar 12, 2025	53.20	53.30	53.16	53.18	52.44	-0.15%	12,967
Mar 11, 2025	53.41	53.47	53.23	53.26	52.52	-0.26%	64,445
Mar 10, 2025	53.41	53.45	53.37	53.40	52.66	0.49%	16,241
Mar 7, 2025	53.38	53.43	53.11	53.14	52.40	-0.18%	59,566
Mar 6, 2025	53.21	53.27	53.07	53.24	52.50	-0.09%	11,712
Mar 5, 2025	53.57	53.60	53.29	53.29	52.54	-0.55%	76,677
Mar 4, 2025	53.81	53.89	53.54	53.58	52.84	-0.34%	44,738
Mar 3, 2025	53.49	53.79	53.49	53.77	53.02	-0.21%	26,748