Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
TIP5 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 4.937 | -0.01 | -0.11% | 4.911 | 5.1043 | 4.911 | 82,948 |
| May 21 2024 | 4.9425 | 0.00 | 0.05% | 4.937 | 4.9425 | 4.9262 | 272,803 |
| May 20 2024 | 4.94 | 0.00 | 0.02% | 4.931 | 4.946 | 4.9258 | 66,008 |
| May 17 2024 | 4.939 | 0.00 | -0.01% | 4.9325 | 4.9453 | 4.9285 | 94,051 |
| May 16 2024 | 4.9395 | -0.18 | -3.56% | 4.9425 | 4.9483 | 4.928 | 101,586 |
| May 15 2024 | 5.122 | 0.01 | 0.20% | 5.10 | 5.1325 | 5.10 | 38,380 |
| May 14 2024 | 5.112 | 0.00 | 0.00% | 5.111 | 5.124 | 5.1045 | 212,256 |
| May 13 2024 | 5.112 | 0.00 | 0.02% | 5.11 | 5.112 | 5.1065 | 37,301 |
| May 10 2024 | 5.111 | 0.00 | 0.06% | 5.116 | 5.121 | 5.102 | 45,075 |
| May 09 2024 | 5.108 | 0.00 | 0.10% | 5.108 | 5.117 | 5.0885 | 1,426 |
| May 08 2024 | 5.103 | -0.01 | -0.10% | 5.102 | 5.109 | 5.096 | 40,228 |
| May 07 2024 | 5.108 | 0.00 | 0.00% | 5.107 | 5.1165 | 5.094 | 241,567 |
| May 03 2024 | 5.108 | 0.01 | 0.22% | 5.124 | 5.1885 | 5.086 | 30,119 |
| May 02 2024 | 5.097 | 0.01 | 0.24% | 5.085 | 5.1045 | 5.0795 | 28,572 |
| May 01 2024 | 5.085 | 0.00 | -0.02% | 5.098 | 5.098 | 5.0725 | 16,885 |
| Apr 30 2024 | 5.086 | -0.01 | -0.10% | 5.092 | 5.0965 | 5.083 | 18,406 |
| Apr 29 2024 | 5.091 | 0.01 | 0.22% | 5.085 | 5.098 | 5.085 | 137,461 |
| Apr 26 2024 | 5.08 | 0.00 | -0.02% | 5.083 | 5.0955 | 5.08 | 92,391 |
| Apr 25 2024 | 5.081 | -0.01 | -0.10% | 5.085 | 5.0955 | 5.077 | 84,992 |
| Apr 24 2024 | 5.086 | 0.00 | -0.06% | 5.081 | 5.087 | 5.081 | 36,476 |
| Apr 23 2024 | 5.089 | 0.01 | 0.10% | 5.089 | 5.089 | 5.081 | 14,473 |
| Apr 22 2024 | 5.084 | 0.00 | -0.04% | 5.076 | 5.0945 | 5.076 | 51,714 |
| Apr 19 2024 | 5.086 | 0.01 | 0.24% | 5.085 | 5.089 | 5.0785 | 127,926 |
| Apr 18 2024 | 5.074 | 0.00 | -0.04% | 5.087 | 5.0915 | 5.074 | 67,068 |
| Apr 17 2024 | 5.076 | 0.00 | -0.08% | 5.076 | 5.0905 | 5.076 | 112,010 |
| Apr 16 2024 | 5.08 | 0.00 | 0.08% | 5.078 | 5.0915 | 5.078 | 1,003,258 |
| Apr 15 2024 | 5.076 | -0.01 | -0.26% | 5.081 | 5.083 | 5.066 | 580,101 |
| Apr 12 2024 | 5.089 | 0.02 | 0.32% | 5.082 | 5.089 | 5.0765 | 120,494 |
| Apr 11 2024 | 5.073 | 0.00 | -0.08% | 5.079 | 5.092 | 5.06 | 36,926 |
| Apr 10 2024 | 5.077 | -0.01 | -0.20% | 5.093 | 5.138 | 5.0755 | 13,555 |
| Apr 09 2024 | 5.087 | 0.00 | 0.08% | 5.09 | 5.092 | 5.087 | 57,095 |
| Apr 08 2024 | 5.083 | -0.01 | -0.22% | 5.087 | 5.0875 | 5.083 | 135,285 |
| Apr 05 2024 | 5.094 | 0.01 | 0.16% | 5.096 | 5.111 | 5.0885 | 101,272 |
| Apr 04 2024 | 5.086 | 0.00 | 0.08% | 5.079 | 5.094 | 5.0765 | 32,296 |
| Apr 03 2024 | 5.082 | 0.00 | 0.06% | 5.095 | 5.095 | 5.069 | 115,453 |
| Apr 02 2024 | 5.079 | -0.01 | -0.26% | 5.095 | 5.0955 | 5.075 | 132,272 |
| Mar 28 2024 | 5.092 | 0.01 | 0.18% | 5.07 | 5.098 | 5.07 | 441,835 |
| Mar 27 2024 | 5.083 | 0.00 | -0.06% | 5.086 | 5.0875 | 5.083 | 37,672 |
| Mar 26 2024 | 5.086 | 0.00 | -0.06% | 5.083 | 5.087 | 5.079 | 74,812 |
| Mar 25 2024 | 5.089 | 0.00 | 0.06% | 5.092 | 5.092 | 5.079 | 76,521 |
| Mar 22 2024 | 5.086 | 0.00 | -0.02% | 5.09 | 5.0985 | 5.086 | 284,988 |
| Mar 21 2024 | 5.087 | 0.01 | 0.30% | 5.083 | 5.103 | 5.0805 | 222,893 |
| Mar 20 2024 | 5.072 | 0.00 | 0.04% | 5.07 | 5.0725 | 5.066 | 1,176,307 |
| Mar 19 2024 | 5.07 | 0.01 | 0.19% | 5.066 | 5.0745 | 5.0625 | 92,819 |
| Mar 18 2024 | 5.0605 | -0.01 | -0.13% | 5.065 | 5.075 | 5.0605 | 41,319 |
| Mar 15 2024 | 5.067 | 0.00 | -0.06% | 5.067 | 5.075 | 5.0515 | 610,514 |
| Mar 14 2024 | 5.07 | -0.01 | -0.16% | 5.076 | 5.09 | 5.065 | 621,188 |
| Mar 13 2024 | 5.078 | 0.00 | 0.02% | 5.078 | 5.078 | 5.072 | 237,225 |
| Mar 12 2024 | 5.077 | 0.00 | -0.08% | 5.082 | 5.0865 | 4.988 | 1,019,257 |
| Mar 11 2024 | 5.081 | 0.00 | -0.04% | 5.085 | 5.085 | 5.0755 | 79,884 |
| Mar 08 2024 | 5.083 | 0.01 | 0.20% | 5.077 | 5.096 | 5.074 | 62,016 |
| Mar 07 2024 | 5.073 | -0.01 | -0.16% | 5.073 | 5.0865 | 5.065 | 162,437 |
| Mar 06 2024 | 5.081 | 0.01 | 0.26% | 5.076 | 5.081 | 5.0615 | 98,373 |
| Mar 05 2024 | 5.068 | 0.00 | 0.00% | 5.066 | 5.0845 | 5.066 | 20,738 |
| Mar 04 2024 | 5.068 | 0.00 | -0.08% | 5.065 | 5.0705 | 5.065 | 98,678 |
| Mar 01 2024 | 5.072 | 0.01 | 0.20% | 5.06 | 5.0735 | 5.0505 | 264,813 |
| Feb 29 2024 | 5.062 | 0.01 | 0.18% | 5.05 | 5.066 | 5.0425 | 85,861 |
| Feb 28 2024 | 5.053 | 0.00 | 0.08% | 5.042 | 5.053 | 5.042 | 69,518 |
| Feb 27 2024 | 5.049 | 0.01 | 0.14% | 5.042 | 5.052 | 5.039 | 137,395 |
| Feb 26 2024 | 5.042 | 0.00 | -0.02% | 5.049 | 5.054 | 5.0405 | 97,930 |
| Feb 23 2024 | 5.043 | 0.00 | -0.04% | 5.045 | 5.046 | 5.035 | 35,414 |
