Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
TIPG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 8,690.00 | 57.50 | 0.67% | 8,684.00 | 8,692.00 | 8,684.00 | 2,496 |
| Jun 13 2024 | 8,632.50 | 53.50 | 0.62% | 8,575.00 | 8,632.50 | 8,571.00 | 869 |
| Jun 12 2024 | 8,579.00 | -10.00 | -0.12% | 8,578.00 | 8,579.00 | 8,551.00 | 27,087 |
| Jun 11 2024 | 8,589.00 | 5.50 | 0.06% | 8,570.00 | 8,589.00 | 8,570.00 | 703 |
| Jun 10 2024 | 8,583.50 | -28.50 | -0.33% | 8,602.00 | 8,606.00 | 8,583.50 | 1,273 |
| Jun 07 2024 | 8,612.00 | -10.00 | -0.12% | 8,612.00 | 8,612.00 | 8,612.00 | 459 |
| Jun 06 2024 | 8,622.00 | -14.50 | -0.17% | 8,636.00 | 8,636.00 | 8,622.00 | 912 |
| Jun 05 2024 | 8,636.50 | 44.50 | 0.52% | 8,616.00 | 8,636.50 | 8,601.00 | 2,057 |
| Jun 04 2024 | 8,592.00 | 22.00 | 0.26% | 8,592.00 | 8,594.00 | 8,592.00 | 905 |
| Jun 03 2024 | 8,570.00 | -6.00 | -0.07% | 8,600.00 | 8,609.00 | 8,570.00 | 3,089 |
| May 31 2024 | 8,576.00 | 38.00 | 0.45% | 8,576.00 | 8,576.00 | 8,576.00 | 2,079 |
| May 30 2024 | 8,538.00 | 25.50 | 0.30% | 8,542.00 | 8,558.00 | 8,530.00 | 3,371 |
| May 29 2024 | 8,512.50 | -11.00 | -0.13% | 8,492.00 | 8,515.00 | 8,492.00 | 1,924 |
| May 28 2024 | 8,523.50 | -26.50 | -0.31% | 8,513.00 | 8,523.50 | 8,513.00 | 534 |
| May 24 2024 | 8,550.00 | -13.00 | -0.15% | 8,584.00 | 8,588.0022 | 8,550.00 | 1,684 |
| May 23 2024 | 8,563.00 | -21.50 | -0.25% | 8,563.00 | 8,563.00 | 8,563.00 | 1,092 |
| May 22 2024 | 8,584.50 | -7.00 | -0.08% | 8,576.00 | 8,586.00 | 8,576.00 | 2,974 |
| May 21 2024 | 8,591.50 | 9.50 | 0.11% | 8,587.00 | 8,591.50 | 8,587.00 | 2,127 |
| May 20 2024 | 8,582.00 | -19.00 | -0.22% | 8,594.00 | 8,601.00 | 8,578.00 | 645 |
| May 17 2024 | 8,601.00 | -31.00 | -0.36% | 8,642.00 | 8,642.00 | 8,601.00 | 930 |
| May 16 2024 | 8,632.00 | 3.00 | 0.03% | 8,632.00 | 8,648.00 | 8,632.00 | 3,483 |
| May 15 2024 | 8,629.00 | -8.00 | -0.09% | 8,642.00 | 8,649.00 | 8,629.00 | 2,560 |
| May 14 2024 | 8,637.00 | -12.50 | -0.14% | 8,644.00 | 8,667.00 | 8,637.00 | 1,596 |
| May 13 2024 | 8,649.50 | -23.50 | -0.27% | 8,665.00 | 8,665.00 | 8,649.50 | 3,030 |
| May 10 2024 | 8,673.00 | -0.50 | -0.01% | 8,686.00 | 8,686.00 | 8,673.00 | 434 |
| May 09 2024 | 8,673.50 | 2.00 | 0.02% | 8,673.50 | 8,673.50 | 8,673.50 | 228 |
| May 08 2024 | 8,671.50 | 6.00 | 0.07% | 8,666.00 | 8,671.50 | 8,665.00 | 572 |
| May 07 2024 | 8,665.50 | 36.00 | 0.42% | 8,657.00 | 8,665.50 | 8,657.00 | 574 |
| May 03 2024 | 8,629.50 | 13.00 | 0.15% | 8,614.00 | 8,629.50 | 8,614.00 | 2,017 |
| May 02 2024 | 8,616.50 | 25.00 | 0.29% | 8,617.00 | 8,617.00 | 8,616.50 | 1,063 |
| May 01 2024 | 8,591.50 | 1.50 | 0.02% | 8,601.00 | 8,601.00 | 8,590.00 | 3,611 |
| Apr 30 2024 | 8,590.00 | 0.00 | 0.00% | 8,595.00 | 8,610.00 | 8,590.00 | 12,051 |
| Apr 29 2024 | 8,590.00 | -42.00 | -0.49% | 8,590.00 | 8,590.00 | 8,590.00 | 328 |
| Apr 26 2024 | 8,632.00 | 55.50 | 0.65% | 8,582.00 | 8,632.00 | 8,582.00 | 1,081 |
| Apr 25 2024 | 8,576.50 | -57.00 | -0.66% | 8,576.50 | 8,576.50 | 8,576.50 | 543 |
| Apr 24 2024 | 8,633.50 | -21.50 | -0.25% | 8,639.00 | 8,640.00 | 8,633.50 | 1,901 |
| Apr 23 2024 | 8,655.00 | -54.00 | -0.62% | 8,663.00 | 8,664.00 | 8,655.00 | 314 |
| Apr 22 2024 | 8,709.00 | 45.00 | 0.52% | 8,699.00 | 8,710.00 | 8,699.00 | 203 |
| Apr 19 2024 | 8,664.00 | 58.00 | 0.67% | 8,651.00 | 8,665.00 | 8,640.00 | 4,104 |
| Apr 18 2024 | 8,606.00 | -8.50 | -0.10% | 8,616.00 | 8,631.00 | 8,606.00 | 1,980 |
| Apr 17 2024 | 8,614.50 | -16.50 | -0.19% | 8,611.00 | 8,614.50 | 8,610.00 | 967 |
| Apr 16 2024 | 8,631.00 | 8.00 | 0.09% | 8,639.00 | 8,640.0807 | 8,620.00 | 2,341 |
| Apr 15 2024 | 8,623.00 | -51.50 | -0.59% | 8,612.00 | 8,625.00 | 8,612.00 | 2,368 |
| Apr 12 2024 | 8,674.50 | 84.50 | 0.98% | 8,664.00 | 8,688.00 | 8,663.00 | 1,259 |
| Apr 11 2024 | 8,590.00 | -11.50 | -0.13% | 8,581.00 | 8,590.00 | 8,578.00 | 794 |
| Apr 10 2024 | 8,601.50 | 24.50 | 0.29% | 8,574.00 | 8,601.50 | 8,574.00 | 1,223 |
| Apr 09 2024 | 8,577.00 | 25.50 | 0.30% | 8,575.00 | 8,577.00 | 8,554.00 | 2,642 |
| Apr 08 2024 | 8,551.50 | -50.50 | -0.59% | 8,551.50 | 8,551.50 | 8,551.50 | 1,541 |
| Apr 05 2024 | 8,602.00 | 35.00 | 0.41% | 8,610.00 | 8,622.00 | 8,602.00 | 10,707 |
| Apr 04 2024 | 8,567.00 | -5.00 | -0.06% | 8,553.00 | 8,575.00 | 8,553.00 | 1,357 |
| Apr 03 2024 | 8,572.00 | -42.50 | -0.49% | 8,571.00 | 8,572.00 | 8,571.00 | 433 |
| Apr 02 2024 | 8,614.50 | -31.50 | -0.36% | 8,611.00 | 8,614.50 | 8,606.00 | 2,866 |
| Mar 28 2024 | 8,646.00 | 15.00 | 0.17% | 8,647.00 | 8,648.00 | 8,646.00 | 3,210 |
| Mar 27 2024 | 8,631.00 | 16.50 | 0.19% | 8,636.00 | 8,636.00 | 8,631.00 | 1,286 |
| Mar 26 2024 | 8,614.50 | -2.50 | -0.03% | 8,602.00 | 8,614.50 | 8,602.00 | 5,644 |
| Mar 25 2024 | 8,617.00 | -42.00 | -0.49% | 8,624.00 | 8,625.00 | 8,617.00 | 4,313 |
| Mar 22 2024 | 8,659.00 | 65.00 | 0.76% | 8,638.00 | 8,660.00 | 8,636.00 | 3,982 |
| Mar 21 2024 | 8,594.00 | 82.50 | 0.97% | 8,511.00 | 8,594.00 | 8,511.00 | 490 |
| Mar 20 2024 | 8,511.50 | 8.50 | 0.10% | 8,511.50 | 8,511.50 | 8,511.50 | 2,842 |
| Mar 19 2024 | 8,503.00 | 13.00 | 0.15% | 8,511.00 | 8,516.00 | 8,503.00 | 9,005 |
| Mar 18 2024 | 8,490.00 | -8.00 | -0.09% | 8,489.00 | 8,490.00 | 8,489.00 | 680 |
