Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
TIP10E Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 9.949 | 0.11 | 1.07% | 10.018 | 10.018 | 9.939 | 1,790 |
| Jun 13 2024 | 9.844 | 0.00 | 0.00% | 9.844 | 9.844 | 9.844 | 0 |
| Jun 12 2024 | 9.844 | 0.18 | 1.82% | 9.844 | 9.844 | 9.844 | 55 |
| Jun 11 2024 | 9.668 | -0.04 | -0.36% | 9.718 | 9.727 | 9.662 | 55,205 |
| Jun 10 2024 | 9.703 | -0.08 | -0.78% | 9.698 | 9.703 | 9.679 | 1,160 |
| Jun 07 2024 | 9.779 | -0.14 | -1.38% | 9.763 | 9.779 | 9.763 | 510 |
| Jun 06 2024 | 9.916 | -0.01 | -0.11% | 9.939 | 9.947 | 9.916 | 31,179 |
| Jun 05 2024 | 9.927 | 0.07 | 0.75% | 9.864 | 9.927 | 9.857 | 18,372 |
| Jun 04 2024 | 9.853 | 0.10 | 0.99% | 9.812 | 9.853 | 9.805 | 9,777 |
| Jun 03 2024 | 9.756 | 0.10 | 1.06% | 9.677 | 9.756 | 9.659 | 32,145 |
| May 31 2024 | 9.654 | 0.09 | 0.90% | 9.654 | 9.654 | 9.654 | 1,010 |
| May 30 2024 | 9.568 | 0.12 | 1.28% | 9.503 | 9.572 | 9.503 | 7,062 |
| May 29 2024 | 9.447 | -0.22 | -2.32% | 9.50 | 9.50 | 9.444 | 8,367 |
| May 28 2024 | 9.671 | 0.02 | 0.21% | 9.653 | 9.671 | 9.653 | 438 |
| May 27 2024 | 9.651 | 0.00 | 0.00% | 9.651 | 9.651 | 9.651 | 0 |
| May 24 2024 | 9.651 | 0.01 | 0.09% | 9.639 | 9.666 | 9.605 | 31,627 |
| May 23 2024 | 9.642 | -0.07 | -0.74% | 9.721 | 9.765 | 9.635 | 38,458 |
| May 22 2024 | 9.714 | -0.06 | -0.60% | 9.684 | 9.723 | 9.682 | 9,876 |
| May 21 2024 | 9.773 | 0.10 | 1.01% | 9.708 | 9.773 | 9.698 | 6,287 |
| May 20 2024 | 9.675 | -0.04 | -0.43% | 9.715 | 9.715 | 9.659 | 5,674 |
| May 17 2024 | 9.717 | -0.08 | -0.84% | 9.72 | 9.721 | 9.71 | 7,117 |
| May 16 2024 | 9.799 | 0.03 | 0.33% | 9.829 | 9.83 | 9.799 | 391 |
| May 15 2024 | 9.767 | 0.16 | 1.70% | 9.665 | 9.767 | 9.665 | 11,878 |
| May 14 2024 | 9.604 | -0.01 | -0.10% | 9.581 | 9.63 | 9.563 | 20,764 |
| May 13 2024 | 9.614 | 0.02 | 0.24% | 9.59 | 9.619 | 9.588 | 4,080 |
| May 10 2024 | 9.591 | 0.05 | 0.56% | 9.602 | 9.602 | 9.586 | 3,421 |
| May 09 2024 | 9.538 | 0.01 | 0.07% | 9.485 | 9.542 | 9.485 | 9,343 |
| May 08 2024 | 9.531 | -0.09 | -0.96% | 9.531 | 9.531 | 9.531 | 1,010 |
| May 07 2024 | 9.623 | 0.09 | 0.97% | 9.54 | 9.623 | 9.54 | 31,996 |
| May 06 2024 | 9.531 | 0.05 | 0.58% | 9.55 | 9.598 | 9.527 | 12,415 |
| May 03 2024 | 9.476 | 0.15 | 1.59% | 9.354 | 9.522 | 9.354 | 25,160 |
| May 02 2024 | 9.328 | -0.08 | -0.87% | 9.351 | 9.371 | 9.288 | 31,737 |
| Apr 30 2024 | 9.41 | 0.01 | 0.11% | 9.43 | 9.455 | 9.349 | 27,183 |
| Apr 29 2024 | 9.40 | 0.01 | 0.14% | 9.448 | 9.448 | 9.40 | 32,767 |
| Apr 26 2024 | 9.387 | 0.14 | 1.55% | 9.346 | 9.388 | 9.326 | 8,091 |
| Apr 25 2024 | 9.244 | -0.02 | -0.18% | 9.29 | 9.306 | 9.244 | 28,208 |
| Apr 24 2024 | 9.261 | -0.03 | -0.28% | 9.294 | 9.329 | 9.261 | 5,810 |
| Apr 23 2024 | 9.287 | -0.11 | -1.12% | 9.287 | 9.287 | 9.287 | 79 |
| Apr 22 2024 | 9.392 | 0.00 | 0.00% | 9.392 | 9.392 | 9.392 | 0 |
| Apr 19 2024 | 9.392 | 0.09 | 0.95% | 9.395 | 9.412 | 9.387 | 1,927 |
| Apr 18 2024 | 9.304 | -0.01 | -0.14% | 9.392 | 9.392 | 9.304 | 2,051 |
| Apr 17 2024 | 9.317 | 0.00 | 0.01% | 9.317 | 9.317 | 9.317 | 922 |
| Apr 16 2024 | 9.316 | -0.05 | -0.48% | 9.285 | 9.316 | 9.268 | 197 |
| Apr 15 2024 | 9.361 | -0.20 | -2.04% | 9.438 | 9.443 | 9.355 | 15,307 |
| Apr 12 2024 | 9.556 | -0.03 | -0.27% | 9.477 | 9.556 | 9.477 | 246 |
| Apr 11 2024 | 9.582 | 0.00 | 0.00% | 9.582 | 9.582 | 9.582 | 0 |
| Apr 10 2024 | 9.582 | -0.10 | -0.98% | 9.625 | 9.625 | 9.582 | 24,570 |
| Apr 09 2024 | 9.677 | 0.11 | 1.12% | 9.672 | 9.68 | 9.636 | 238 |
| Apr 08 2024 | 9.57 | -0.05 | -0.50% | 9.57 | 9.603 | 9.531 | 2,248 |
| Apr 05 2024 | 9.618 | -0.06 | -0.61% | 9.578 | 9.618 | 9.567 | 219 |
| Apr 04 2024 | 9.677 | 0.05 | 0.53% | 9.594 | 9.694 | 9.579 | 10,245 |
| Apr 03 2024 | 9.626 | -0.02 | -0.18% | 9.632 | 9.639 | 9.605 | 782 |
| Apr 02 2024 | 9.643 | -0.16 | -1.58% | 9.643 | 9.643 | 9.643 | 386 |
| Mar 28 2024 | 9.798 | 0.00 | 0.00% | 9.798 | 9.798 | 9.798 | 0 |
| Mar 27 2024 | 9.798 | 0.07 | 0.72% | 9.772 | 9.825 | 9.744 | 18,967 |
| Mar 26 2024 | 9.728 | -0.05 | -0.49% | 9.728 | 9.728 | 9.728 | 33,507 |
| Mar 25 2024 | 9.776 | -0.07 | -0.72% | 9.776 | 9.776 | 9.776 | 3,000 |
| Mar 22 2024 | 9.847 | 0.09 | 0.95% | 9.817 | 9.847 | 9.817 | 273 |
| Mar 21 2024 | 9.754 | 0.13 | 1.35% | 9.754 | 9.754 | 9.754 | 200 |
| Mar 20 2024 | 9.624 | 0.00 | 0.00% | 9.624 | 9.624 | 9.624 | 0 |
| Mar 19 2024 | 9.624 | -0.01 | -0.09% | 9.624 | 9.624 | 9.624 | 347 |
| Mar 18 2024 | 9.633 | -0.07 | -0.68% | 9.67 | 9.67 | 9.63 | 126,731 |
