TIPZ(TIPZ)
TIPZ
$50.20—Stale · unknown old
NYSE • Last print unknown ago
$50.20—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/18/2026 | $50.31 | $50.31 | $50.23 | $50.23 | 15,751 |
| 9/17/2026 | $50.32 | $50.45 | $50.13 | $50.13 | 55,713 |
| 9/16/2026 | $50.53 | $50.60 | $50.28 | $50.28 | 6,800 |
| 9/15/2026 | $50.47 | $50.49 | $50.44 | $50.46 | 5,300 |
| 9/14/2026 | $50.55 | $50.60 | $50.47 | $50.50 | 5,032 |
| 9/11/2026 | $50.68 | $50.68 | $50.49 | $50.51 | 13,531 |
| 9/10/2026 | $50.79 | $50.83 | $50.69 | $50.72 | 18,100 |
| 9/9/2026 | $51.10 | $51.10 | $50.93 | $50.95 | 2,704 |
| 9/8/2026 | $51.16 | $51.16 | $51.06 | $51.07 | 6,401 |
| 9/4/2026 | $51.02 | $51.06 | $51.02 | $51.04 | 12,205 |
| 9/3/2026 | $51.13 | $51.16 | $51.06 | $51.06 | 3,310 |
| 9/2/2026 | $50.99 | $51.02 | $50.93 | $50.98 | 24,613 |
| 9/1/2026 | $50.98 | $51.00 | $50.95 | $51.00 | 4,200 |
| 8/31/2026 | $51.00 | $51.00 | $50.94 | $51.00 | 11,528 |
| 8/28/2026 | $51.26 | $51.26 | $51.04 | $51.07 | 10,921 |
| 8/27/2026 | $51.34 | $51.36 | $51.30 | $51.30 | 9,104 |
| 8/26/2026 | $51.26 | $51.33 | $51.25 | $51.30 | 10,400 |
| 8/25/2026 | $51.28 | $51.38 | $51.26 | $51.38 | 10,975 |
| 8/24/2026 | $51.20 | $51.22 | $51.18 | $51.21 | 4,411 |
| 8/21/2026 | $51.25 | $51.25 | $51.11 | $51.13 | 3,639 |
| 8/20/2026 | $51.19 | $51.35 | $51.19 | $51.34 | 20,900 |
| 8/19/2026 | $51.32 | $51.32 | $51.21 | $51.31 | 11,900 |
| 8/18/2026 | $51.03 | $51.06 | $51.03 | $51.06 | 4,629 |
| 8/17/2026 | $51.05 | $51.05 | $50.95 | $50.95 | 2,328 |
| 8/14/2026 | $51.12 | $51.12 | $51.05 | $51.05 | 1,911 |
| 8/13/2026 | $51.16 | $51.19 | $51.14 | $51.14 | 2,321 |
| 8/12/2026 | $51.11 | $51.11 | $51.02 | $51.02 | 3,148 |
| 8/11/2026 | $51.02 | $51.02 | $50.97 | $51.00 | 2,627 |
| 8/10/2026 | $51.05 | $51.05 | $50.98 | $51.03 | 13,508 |
| 8/7/2026 | $51.10 | $51.10 | $51.06 | $51.09 | 7,300 |
| 8/6/2026 | $51.05 | $51.05 | $50.98 | $50.99 | 4,900 |
| 8/5/2026 | $51.12 | $51.13 | $51.05 | $51.05 | 8,720 |
| 8/4/2026 | $51.14 | $51.14 | $51.04 | $51.05 | 7,200 |
| 8/3/2026 | $50.95 | $51.06 | $50.95 | $50.99 | 11,600 |
| 7/31/2026 | $51.39 | $51.39 | $51.24 | $51.31 | 5,500 |
| 7/30/2026 | $51.41 | $51.49 | $51.40 | $51.42 | 3,600 |
| 7/29/2026 | $51.42 | $51.52 | $51.36 | $51.44 | 4,041 |
| 7/28/2026 | $51.29 | $51.47 | $51.29 | $51.41 | 15,900 |
| 7/27/2026 | $51.36 | $51.39 | $51.27 | $51.29 | 4,400 |
| 7/24/2026 | $51.41 | $51.41 | $51.31 | $51.33 | 9,500 |
| 7/23/2026 | $51.32 | $51.35 | $51.32 | $51.32 | 4,707 |
| 7/22/2026 | $51.49 | $51.53 | $51.45 | $51.45 | 3,341 |
| 7/21/2026 | $51.52 | $51.54 | $51.48 | $51.51 | 3,700 |
| 7/20/2026 | $51.61 | $51.64 | $51.54 | $51.58 | 6,200 |
| 7/17/2026 | $51.63 | $51.76 | $51.63 | $51.71 | 17,916 |
| 7/16/2026 | $51.50 | $51.59 | $51.50 | $51.54 | 8,818 |
| 7/15/2026 | $51.54 | $51.64 | $51.54 | $51.60 | 3,900 |
| 7/14/2026 | $51.61 | $51.61 | $51.52 | $51.56 | 3,610 |
| 7/13/2026 | $51.64 | $51.64 | $51.49 | $51.54 | 16,040 |
| 7/10/2026 | $51.55 | $51.66 | $51.55 | $51.63 | 3,900 |
| 7/9/2026 | $51.63 | $51.69 | $51.62 | $51.64 | 20,400 |
| 7/8/2026 | $51.58 | $51.69 | $51.55 | $51.60 | 11,433 |
| 7/7/2026 | $51.80 | $51.80 | $51.62 | $51.66 | 17,231 |
| 7/6/2026 | $51.85 | $51.85 | $51.72 | $51.80 | 11,000 |
| 7/2/2026 | $51.76 | $51.82 | $51.65 | $51.77 | 8,500 |
| 7/1/2026 | $52.02 | $52.02 | $51.68 | $51.68 | 9,500 |
| 6/30/2026 | $52.51 | $52.51 | $52.32 | $52.32 | 3,014 |
| 6/29/2026 | $52.49 | $52.55 | $52.49 | $52.54 | 2,400 |
| 6/26/2026 | $52.43 | $52.45 | $52.41 | $52.45 | 2,100 |
| 6/25/2026 | $52.40 | $52.44 | $52.35 | $52.35 | 19,913 |
| 6/24/2026 | $52.18 | $52.23 | $52.14 | $52.23 | 1,900 |
| 6/23/2026 | $52.25 | $52.25 | $52.07 | $52.11 | 3,500 |
| 6/22/2026 | $52.28 | $52.28 | $52.10 | $52.12 | 4,400 |