TIPZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	53.36	53.36	53.20	53.21	53.21	-0.18%	9,946
Dec 4, 2025	53.41	53.41	53.29	53.31	53.31	-0.15%	2,144
Dec 3, 2025	53.34	53.39	53.31	53.39	53.39	0.22%	4,258
Dec 2, 2025	53.26	53.29	53.26	53.27	53.27	0.04%	2,240
Dec 1, 2025	53.28	53.28	53.25	53.25	53.25	-0.76%	4,436
Nov 28, 2025	53.76	53.77	53.66	53.66	53.46	-0.22%	715
Nov 26, 2025	53.68	53.78	53.65	53.78	53.58	0.22%	2,993
Nov 25, 2025	53.59	53.67	53.59	53.66	53.46	0.15%	2,318
Nov 24, 2025	53.59	53.60	53.55	53.58	53.38	0.06%	2,872
Nov 21, 2025	53.53	53.55	53.48	53.55	53.35	0.21%	3,682
Nov 20, 2025	53.45	53.50	53.40	53.44	53.24	0.07%	4,439
Nov 19, 2025	53.45	53.48	53.37	53.40	53.20	-0.11%	3,404
Nov 18, 2025	53.49	53.51	53.42	53.46	53.26	0.04%	3,902
Nov 17, 2025	53.44	53.49	53.43	53.43	53.23	0.04%	14,986
Nov 14, 2025	53.54	53.54	53.41	53.41	53.21	-0.11%	9,239
Nov 13, 2025	53.50	53.57	53.47	53.47	53.27	-0.19%	4,874
Nov 12, 2025	53.59	53.63	53.57	53.57	53.37	-0.14%	8,504
Nov 11, 2025	53.53	53.67	53.53	53.65	53.44	0.35%	8,573
Nov 10, 2025	53.48	53.49	53.44	53.46	53.26	-0.02%	41,507
Nov 7, 2025	53.43	53.51	53.43	53.47	53.27	0.04%	6,139
Nov 6, 2025	53.46	53.47	53.44	53.45	53.25	0.24%	5,505
Nov 5, 2025	53.41	53.41	53.31	53.32	53.12	-0.36%	2,685
Nov 4, 2025	53.51	53.56	53.50	53.51	53.31	0.08%	131,282
Nov 3, 2025	53.50	53.50	53.45	53.47	53.27	-0.59%	6,631
Oct 31, 2025	53.74	53.79	53.71	53.79	53.37	0.21%	33,251
Oct 30, 2025	53.62	53.73	53.62	53.68	53.26	-0.22%	5,279
Oct 29, 2025	54.05	54.06	53.79	53.80	53.38	-0.50%	4,469
Oct 28, 2025	54.00	54.07	54.00	54.07	53.65	0.06%	6,715
Oct 27, 2025	53.97	54.06	53.97	54.04	53.62	0.02%	9,492
Oct 24, 2025	54.03	54.04	53.99	54.03	53.61	-0.06%	3,052
Oct 23, 2025	54.13	54.13	54.03	54.06	53.64	-0.18%	7,571
Oct 22, 2025	54.07	54.16	54.07	54.16	53.74	0.15%	4,598
Oct 21, 2025	54.06	54.12	54.06	54.08	53.66	0.26%	38,771
Oct 20, 2025	53.92	53.95	53.91	53.94	53.52	0.08%	2,585
Oct 17, 2025	54.02	54.02	53.90	53.90	53.48	-0.22%	1,772
Oct 16, 2025	53.85	54.02	53.83	54.02	53.60	0.31%	3,909
Oct 15, 2025	53.98	53.98	53.81	53.85	53.43	-0.09%	3,116
Oct 14, 2025	53.89	53.91	53.85	53.91	53.48	-0.03%	2,489
Oct 13, 2025	53.84	53.92	53.84	53.92	53.50	0.15%	1,683
Oct 10, 2025	53.78	53.86	53.76	53.84	53.42	0.41%	9,619
Oct 9, 2025	53.69	53.70	53.59	53.62	53.20	-0.11%	22,730
Oct 8, 2025	53.76	53.76	53.66	53.68	53.26	0.08%	8,423
Oct 7, 2025	53.55	53.65	53.55	53.64	53.22	0.29%	3,992
Oct 6, 2025	53.54	53.55	53.48	53.48	53.06	-0.19%	10,548
Oct 3, 2025	53.70	53.70	53.58	53.58	53.16	-0.15%	5,154
Oct 2, 2025	53.65	53.72	53.65	53.66	53.24	-	9,802
Oct 1, 2025	53.74	53.74	53.63	53.66	53.24	-0.13%	3,653
Sep 30, 2025	53.81	53.82	53.72	53.73	53.15	-0.01%	2,472
Sep 29, 2025	53.71	53.77	53.71	53.74	53.16	0.15%	13,324
Sep 26, 2025	53.72	53.73	53.63	53.66	53.08	-0.06%	79,289