Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
TIP10D Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 10.056 | 0.04 | 0.38% | 10.112 | 10.112 | 10.038 | 5,405 |
| Jun 20 2024 | 10.018 | -0.03 | -0.26% | 10.016 | 10.018 | 10.016 | 3,620 |
| Jun 19 2024 | 10.044 | 0.04 | 0.38% | 10.044 | 10.066 | 10.042 | 12,566 |
| Jun 18 2024 | 10.006 | 0.05 | 0.55% | 9.966 | 10.018 | 9.954 | 44,436 |
| Jun 17 2024 | 9.951 | -0.10 | -1.00% | 10.008 | 10.008 | 9.951 | 17,538 |
| Jun 14 2024 | 10.052 | 0.16 | 1.66% | 9.997 | 10.056 | 9.997 | 4,416 |
| Jun 13 2024 | 9.888 | 0.05 | 0.53% | 9.808 | 9.888 | 9.808 | 20,148 |
| Jun 12 2024 | 9.836 | 0.06 | 0.64% | 9.795 | 9.839 | 9.793 | 12,168 |
| Jun 11 2024 | 9.773 | -0.06 | -0.61% | 9.751 | 9.783 | 9.74 | 43,602 |
| Jun 10 2024 | 9.833 | 0.00 | 0.00% | 9.833 | 9.833 | 9.833 | 0 |
| Jun 07 2024 | 9.833 | -0.02 | -0.17% | 9.815 | 9.833 | 9.812 | 5,370 |
| Jun 06 2024 | 9.85 | 0.05 | 0.50% | 9.82 | 9.85 | 9.82 | 303 |
| Jun 05 2024 | 9.801 | 0.02 | 0.20% | 9.785 | 9.801 | 9.781 | 22,308 |
| Jun 04 2024 | 9.781 | 0.13 | 1.39% | 9.73 | 9.788 | 9.73 | 45,794 |
| Jun 03 2024 | 9.647 | 0.08 | 0.88% | 9.618 | 9.659 | 9.618 | 6,289 |
| May 31 2024 | 9.563 | 0.04 | 0.46% | 9.561 | 9.563 | 9.561 | 2,028 |
| May 30 2024 | 9.519 | 0.12 | 1.26% | 9.464 | 9.519 | 9.462 | 6,084 |
| May 29 2024 | 9.401 | -0.18 | -1.87% | 9.449 | 9.449 | 9.396 | 10,798 |
| May 28 2024 | 9.58 | -0.03 | -0.31% | 9.584 | 9.584 | 9.58 | 1,600 |
| May 27 2024 | 9.61 | 0.05 | 0.52% | 9.615 | 9.624 | 9.583 | 18,090 |
| May 24 2024 | 9.56 | -0.05 | -0.52% | 9.595 | 9.595 | 9.553 | 52,939 |
| May 23 2024 | 9.61 | -0.09 | -0.92% | 9.677 | 9.685 | 9.61 | 14,196 |
| May 22 2024 | 9.699 | 0.03 | 0.35% | 9.652 | 9.70 | 9.63 | 35,902 |
| May 21 2024 | 9.665 | 0.06 | 0.68% | 9.629 | 9.69 | 9.616 | 33,760 |
| May 20 2024 | 9.60 | -0.06 | -0.61% | 9.60 | 9.608 | 9.581 | 10,140 |
| May 17 2024 | 9.659 | -0.05 | -0.48% | 9.674 | 9.676 | 9.659 | 10,203 |
| May 16 2024 | 9.706 | 0.02 | 0.20% | 9.745 | 9.745 | 9.706 | 2,014 |
| May 15 2024 | 9.687 | 0.11 | 1.17% | 9.70 | 9.70 | 9.646 | 11,692 |
| May 14 2024 | 9.575 | 0.00 | -0.04% | 9.557 | 9.593 | 9.557 | 12,168 |
| May 13 2024 | 9.579 | -0.02 | -0.19% | 9.587 | 9.587 | 9.579 | 2,514 |
| May 10 2024 | 9.597 | 0.06 | 0.59% | 9.604 | 9.606 | 9.597 | 10,604 |
| May 09 2024 | 9.541 | -0.03 | -0.36% | 9.536 | 9.552 | 9.529 | 27,478 |
| May 08 2024 | 9.575 | -0.04 | -0.41% | 9.539 | 9.575 | 9.539 | 12,268 |
| May 07 2024 | 9.614 | 0.05 | 0.56% | 9.615 | 9.615 | 9.614 | 1,208 |
| May 06 2024 | 9.56 | 0.11 | 1.13% | 9.557 | 9.56 | 9.552 | 22,975 |
| May 03 2024 | 9.453 | 0.07 | 0.70% | 9.457 | 9.468 | 9.453 | 53,755 |
| May 02 2024 | 9.387 | -0.11 | -1.13% | 9.421 | 9.422 | 9.387 | 3,153 |
| Apr 30 2024 | 9.494 | 0.00 | 0.03% | 9.489 | 9.499 | 9.442 | 26,354 |
| Apr 29 2024 | 9.491 | 0.04 | 0.43% | 9.499 | 9.499 | 9.455 | 9,439 |
| Apr 26 2024 | 9.45 | 0.14 | 1.51% | 9.355 | 9.45 | 9.355 | 8,222 |
| Apr 25 2024 | 9.309 | -0.04 | -0.45% | 9.339 | 9.34 | 9.292 | 4,710 |
| Apr 24 2024 | 9.351 | -0.10 | -1.05% | 9.374 | 9.374 | 9.334 | 3,192 |
| Apr 23 2024 | 9.45 | 0.00 | 0.00% | 9.45 | 9.45 | 9.391 | 14,669 |
| Apr 22 2024 | 9.45 | -0.03 | -0.33% | 9.44 | 9.45 | 9.44 | 7,402 |
| Apr 19 2024 | 9.481 | 0.05 | 0.56% | 9.539 | 9.539 | 9.481 | 8,925 |
| Apr 18 2024 | 9.428 | 0.06 | 0.68% | 9.399 | 9.428 | 9.399 | 1,300 |
| Apr 17 2024 | 9.364 | -0.08 | -0.87% | 9.452 | 9.452 | 9.364 | 1,270 |
| Apr 16 2024 | 9.446 | -0.07 | -0.70% | 9.463 | 9.464 | 9.367 | 1,654 |
| Apr 15 2024 | 9.513 | -0.05 | -0.49% | 9.532 | 9.532 | 9.513 | 34,045 |
| Apr 12 2024 | 9.56 | 0.11 | 1.20% | 9.532 | 9.56 | 9.532 | 180 |
| Apr 11 2024 | 9.447 | -0.08 | -0.85% | 9.45 | 9.45 | 9.447 | 52,875 |
| Apr 10 2024 | 9.528 | 0.05 | 0.49% | 9.50 | 9.528 | 9.50 | 1,150 |
| Apr 09 2024 | 9.482 | 0.00 | 0.00% | 9.482 | 9.482 | 9.482 | 0 |
| Apr 08 2024 | 9.482 | -0.09 | -0.91% | 9.482 | 9.482 | 9.482 | 36 |
| Apr 05 2024 | 9.569 | 0.02 | 0.16% | 9.569 | 9.569 | 9.569 | 6,619 |
| Apr 04 2024 | 9.554 | 0.00 | 0.00% | 9.554 | 9.554 | 9.554 | 0 |
| Apr 03 2024 | 9.554 | -0.09 | -0.89% | 9.606 | 9.658 | 9.535 | 498 |
| Apr 02 2024 | 9.64 | -0.21 | -2.08% | 9.74 | 9.74 | 9.64 | 1,025 |
| Mar 28 2024 | 9.845 | 0.12 | 1.23% | 9.845 | 9.845 | 9.845 | 2,758 |
| Mar 27 2024 | 9.725 | 0.08 | 0.79% | 9.725 | 9.725 | 9.725 | 5,315 |
| Mar 26 2024 | 9.649 | 0.01 | 0.09% | 9.666 | 9.666 | 9.649 | 5,345 |
| Mar 25 2024 | 9.64 | 0.00 | 0.00% | 9.64 | 9.64 | 9.64 | 0 |
