Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
TIPT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23 2024 | 19.62 | 0.06 | 0.31% | 19.69 | 19.84 | 19.48 | 37,560 |
| Sep 20 2024 | 19.56 | -0.55 | -2.73% | 19.92 | 20.11 | 19.521 | 318,653 |
| Sep 19 2024 | 20.11 | 0.15 | 0.75% | 20.39 | 20.45 | 20.06 | 59,546 |
| Sep 18 2024 | 19.96 | 0.01 | 0.05% | 19.98 | 20.43 | 19.91 | 57,300 |
| Sep 17 2024 | 19.95 | 0.26 | 1.32% | 19.92 | 20.27 | 19.87 | 51,378 |
| Sep 16 2024 | 19.69 | 0.12 | 0.61% | 19.63 | 19.85 | 19.57 | 33,643 |
| Sep 13 2024 | 19.57 | 0.56 | 2.95% | 19.29 | 19.75 | 19.27 | 38,347 |
| Sep 12 2024 | 19.01 | 0.32 | 1.71% | 18.87 | 19.10 | 18.81 | 72,300 |
| Sep 11 2024 | 18.69 | -0.24 | -1.27% | 18.82 | 18.83 | 18.35 | 53,778 |
| Sep 10 2024 | 18.93 | 0.06 | 0.32% | 18.90 | 19.20 | 18.82 | 57,348 |
| Sep 09 2024 | 18.87 | 0.19 | 1.02% | 18.69 | 19.35 | 18.60 | 85,267 |
| Sep 06 2024 | 18.68 | -0.31 | -1.63% | 18.96 | 18.96 | 18.62 | 37,703 |
| Sep 05 2024 | 18.99 | -0.15 | -0.78% | 19.28 | 19.28 | 18.72 | 38,352 |
| Sep 04 2024 | 19.14 | -0.27 | -1.39% | 19.31 | 19.495 | 19.13 | 55,202 |
| Sep 03 2024 | 19.41 | -0.42 | -2.12% | 19.62 | 19.93 | 19.40 | 48,359 |
| Aug 30 2024 | 19.83 | 0.06 | 0.30% | 19.93 | 19.93 | 19.68 | 57,941 |
| Aug 29 2024 | 19.77 | 0.18 | 0.92% | 19.76 | 19.835 | 19.50 | 41,746 |
| Aug 28 2024 | 19.59 | -0.06 | -0.31% | 19.54 | 19.705 | 19.30 | 64,651 |
| Aug 27 2024 | 19.65 | 0.30 | 1.55% | 19.22 | 19.94 | 19.04 | 65,000 |
| Aug 26 2024 | 19.35 | -0.05 | -0.26% | 19.53 | 19.792 | 19.195 | 84,781 |
| Aug 23 2024 | 19.40 | 0.70 | 3.74% | 18.88 | 19.64 | 18.745 | 77,405 |
| Aug 22 2024 | 18.70 | -0.13 | -0.69% | 18.81 | 18.89 | 18.64 | 32,130 |
| Aug 21 2024 | 18.83 | 0.09 | 0.48% | 18.97 | 18.97 | 17.07 | 30,508 |
| Aug 20 2024 | 18.74 | -0.26 | -1.37% | 18.87 | 19.03 | 18.71 | 80,261 |
| Aug 19 2024 | 19.00 | 0.00 | 0.00% | 18.85 | 19.43 | 18.38 | 55,918 |
| Aug 16 2024 | 19.00 | 0.26 | 1.39% | 18.75 | 19.11 | 18.75 | 155,952 |
| Aug 15 2024 | 18.74 | 0.26 | 1.41% | 18.85 | 19.05 | 18.59 | 77,448 |
| Aug 14 2024 | 18.48 | 0.01 | 0.05% | 18.63 | 18.63 | 18.35 | 48,627 |
| Aug 13 2024 | 18.47 | 0.18 | 0.98% | 18.36 | 18.56 | 18.36 | 40,911 |
| Aug 12 2024 | 18.29 | 0.08 | 0.44% | 18.34 | 18.34 | 17.84 | 45,044 |
| Aug 09 2024 | 18.21 | 0.01 | 0.05% | 18.20 | 18.27 | 18.09 | 37,600 |
| Aug 08 2024 | 18.20 | 0.65 | 3.70% | 17.77 | 18.25 | 17.305 | 49,996 |
| Aug 07 2024 | 17.55 | -0.30 | -1.68% | 18.04 | 18.075 | 17.5001 | 65,805 |
| Aug 06 2024 | 17.85 | 0.42 | 2.41% | 17.39 | 17.89 | 17.265 | 80,070 |
| Aug 05 2024 | 17.43 | -0.61 | -3.38% | 18.04 | 18.04 | 17.145 | 95,297 |
| Aug 02 2024 | 18.04 | -0.21 | -1.15% | 17.59 | 18.21 | 17.59 | 90,964 |
| Aug 01 2024 | 18.25 | -1.50 | -7.59% | 20.09 | 20.09 | 17.79 | 144,467 |
| Jul 31 2024 | 19.75 | -0.25 | -1.25% | 20.06 | 20.42 | 19.0508 | 103,008 |
| Jul 30 2024 | 20.00 | 0.86 | 4.49% | 19.28 | 20.05 | 19.21 | 132,367 |
| Jul 29 2024 | 19.14 | -0.05 | -0.26% | 19.37 | 19.4759 | 18.94 | 89,810 |
| Jul 26 2024 | 19.19 | 0.46 | 2.46% | 18.95 | 19.24 | 18.88 | 63,587 |
| Jul 25 2024 | 18.73 | 0.63 | 3.48% | 18.25 | 18.97 | 18.25 | 70,244 |
| Jul 24 2024 | 18.10 | -0.25 | -1.36% | 18.28 | 18.62 | 18.09 | 89,851 |
| Jul 23 2024 | 18.35 | 0.09 | 0.49% | 18.20 | 18.6799 | 18.20 | 68,398 |
| Jul 22 2024 | 18.26 | 0.66 | 3.75% | 17.55 | 18.27 | 17.55 | 59,340 |
| Jul 19 2024 | 17.60 | -0.38 | -2.11% | 18.02 | 18.02 | 17.57 | 39,519 |
| Jul 18 2024 | 17.98 | -0.36 | -1.96% | 18.19 | 18.46 | 17.91 | 52,992 |
| Jul 17 2024 | 18.34 | 0.10 | 0.55% | 18.13 | 18.51 | 18.06 | 87,719 |
| Jul 16 2024 | 18.24 | 0.58 | 3.28% | 17.87 | 18.25 | 17.84 | 94,199 |
| Jul 15 2024 | 17.66 | 0.35 | 2.02% | 17.48 | 18.04 | 17.48 | 79,804 |
| Jul 12 2024 | 17.31 | 0.15 | 0.87% | 17.38 | 17.56 | 17.24 | 51,847 |
| Jul 11 2024 | 17.16 | 0.54 | 3.25% | 16.91 | 17.45 | 16.7423 | 78,694 |
| Jul 10 2024 | 16.62 | 0.20 | 1.22% | 16.49 | 16.64 | 16.345 | 52,978 |
| Jul 09 2024 | 16.42 | 0.09 | 0.55% | 16.27 | 16.505 | 16.27 | 50,753 |
| Jul 08 2024 | 16.33 | 0.59 | 3.75% | 15.91 | 16.33 | 15.77 | 78,106 |
| Jul 05 2024 | 15.74 | -0.61 | -3.73% | 16.21 | 16.21 | 15.60 | 82,940 |
| Jul 03 2024 | 16.35 | -0.11 | -0.67% | 16.54 | 16.68 | 16.2318 | 35,791 |
| Jul 02 2024 | 16.46 | 0.31 | 1.92% | 16.16 | 16.47 | 16.16 | 42,767 |
| Jul 01 2024 | 16.15 | -0.30 | -1.82% | 16.54 | 16.62 | 16.09 | 79,153 |
| Jun 28 2024 | 16.45 | 0.00 | 0.00% | 16.45 | 16.45 | 16.45 | 0 |
| Jun 27 2024 | 16.45 | 0.40 | 2.49% | 16.07 | 16.45 | 16.06 | 55,425 |
| Jun 26 2024 | 16.05 | 0.02 | 0.12% | 15.89 | 16.155 | 15.8301 | 113,099 |
