TIP Stock Prices

Data as of Nov 9, 2026

Last

106.03

Change

-0.24

Open

106.28

Previous

106.27

High

106.29

Low

105.99

Bid

-

Ask

-

Volume

3,932,125

Trades

-

Dividend

0.22

Yield

2.48%

Ex-Div

Sep 1, 2017

Split Date

-

Impl Vol

4.3%

Hist Vol

4.0%

Opt Volume

283

Open Int

8,062

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Nov 9, 2026	106.28	106.29	105.99	106.03	-0.24	3,932,125	283	0.043	0.040
Nov 6, 2026	106.28	106.55	106.17	106.27	+0.01	3,193,803	258	0.046	0.039
Nov 5, 2026	105.98	106.41	105.98	106.26	+0.16	2,848,123	257	0.047	0.040
Nov 4, 2026	106.12	106.18	105.88	106.10	+0.00	2,163,078	206	0.045	0.040
Nov 3, 2026	106.32	106.33	106.05	106.10	-0.30	1,270,472	126	0.044	0.040
Nov 2, 2026	106.50	106.64	106.32	106.40	-0.29	1,963,595	202	0.049	0.040
Oct 30, 2026	106.75	106.85	106.60	106.69	+0.25	2,341,249	286	0.051	0.040
Oct 29, 2026	106.42	106.69	106.28	106.44	+0.18	1,481,191	324	0.047	0.040
Oct 28, 2026	106.32	106.38	106.04	106.26	-0.05	1,572,279	930	0.067	0.040
Oct 27, 2026	106.27	106.37	106.21	106.31	+0.00	1,351,645	202	0.045	0.040
Oct 26, 2026	106.30	106.42	106.20	106.31	+0.07	1,780,651	250	0.048	0.040
Oct 23, 2026	106.42	106.44	106.21	106.24	-0.09	1,578,509	301	0.052	0.040
Oct 22, 2026	105.96	106.46	105.89	106.33	+0.78	2,013,856	227	0.060	0.040
Oct 21, 2026	105.60	105.69	105.36	105.55	+0.07	1,639,722	151	0.043	0.039
Oct 20, 2026	105.51	105.61	105.30	105.48	+0.22	1,332,754	40	0.060	0.039
Oct 19, 2026	105.44	105.50	105.22	105.26	-0.28	1,771,371	119	0.052	0.039
Oct 16, 2026	105.29	105.61	105.29	105.54	+0.25	1,861,260	247	0.061	0.039
Oct 15, 2026	105.55	105.59	105.24	105.29	+0.47	2,415,676	249	0.061	0.039
Oct 14, 2026	104.26	104.89	104.21	104.82	+0.26	1,651,962	505	0.062	0.039
Oct 13, 2026	104.60	104.61	104.45	104.56	+0.06	1,371,974	142	0.053	0.039
Oct 12, 2026	104.39	104.51	104.39	104.50	+0.08	773,799	130	0.050	0.039
Oct 9, 2026	104.42	104.45	104.31	104.42	-0.10	2,616,564	160	0.060	0.039
Oct 8, 2026	104.26	104.64	104.16	104.52	+0.28	1,733,603	530	0.057	0.039
Oct 7, 2026	103.90	104.27	103.88	104.24	+0.06	1,695,815	372	0.060	0.039
Oct 6, 2026	104.04	104.29	103.98	104.18	+0.20	1,840,963	397	0.067	0.039
Oct 5, 2026	104.05	104.12	103.81	103.98	-0.13	2,088,831	308	0.063	0.039
Oct 2, 2026	104.46	104.55	104.03	104.11	+0.00	2,043,297	229	0.050	0.039
Oct 1, 2026	103.83	104.45	103.76	104.31	+0.27	2,491,057	304	0.065	0.039
Sep 30, 2026	104.22	104.26	103.81	104.04	+0.03	2,391,190	165	0.064	0.039
Sep 29, 2026	104.02	104.14	103.85	104.01	-0.08	3,465,033	245	0.062	0.039
Sep 28, 2026	104.18	104.32	103.98	104.09	-0.45	1,806,529	167	0.061	0.039
Sep 25, 2026	104.39	104.56	104.20	104.54	+0.24	2,127,148	457	0.061	0.039
Sep 24, 2026	104.81	104.85	104.29	104.30	-0.51	2,546,686	209	0.052	0.039
Sep 23, 2026	105.48	105.48	104.70	104.81	-0.75	2,347,329	562	0.046	0.039
Sep 22, 2026	105.64	105.68	105.46	105.56	-0.12	1,699,186	236	0.049	0.038
Sep 21, 2026	105.55	105.69	105.46	105.68	+0.41	1,661,266	703	0.052	0.038
Sep 18, 2026	105.48	105.48	105.27	105.27	-0.44	2,122,443	57	0.038	0.038
Sep 17, 2026	105.56	105.75	105.51	105.71	+0.32	2,396,343	18	0.042	0.038
Sep 16, 2026	105.90	106.06	105.38	105.39	-0.40	2,194,067	66	0.089	0.038
Sep 15, 2026	105.73	105.87	105.68	105.79	-0.03	1,379,234	17	0.059	0.037
Sep 14, 2026	105.95	106.16	105.78	105.82	-0.03	2,070,096	277	0.053	0.037
Sep 11, 2026	106.32	106.38	105.82	105.85	-0.48	2,284,771	158	0.061	0.037
Sep 10, 2026	106.42	106.59	106.25	106.33	-0.47	2,001,155	84	0.051	0.037
Sep 9, 2026	107.03	107.07	106.70	106.80	-0.25	2,036,592	89	0.061	0.037
Sep 8, 2026	107.10	107.10	106.93	107.05	+0.00	1,141,183	19	0.056	0.037
Sep 4, 2026	106.95	107.05	106.86	106.97	-0.03	1,010,810	9	0.058	0.037
Sep 3, 2026	107.13	107.22	106.99	107.00	+0.14	1,368,811	628	0.047	0.037
Sep 2, 2026	106.92	106.93	106.77	106.86	+0.05	1,699,708	131	0.048	0.037
Sep 1, 2026	106.69	106.90	106.69	106.81	-0.01	2,186,545	31	0.056	0.037
Aug 31, 2026	106.86	106.87	106.72	106.82	-0.12	2,225,696	67	0.053	0.037
Aug 28, 2026	107.39	107.54	106.92	106.94	-0.50	1,573,290	99	0.064	0.037
Aug 27, 2026	107.54	107.56	107.42	107.44	-0.07	1,451,555	47	0.061	0.037
Aug 26, 2026	107.47	107.52	107.38	107.51	-0.13	1,265,845	284	0.060	0.037
Aug 25, 2026	107.44	107.65	107.41	107.64	+0.39	1,391,034	148	0.045	0.037
Aug 24, 2026	107.20	107.40	107.20	107.25	+0.12	1,484,689	54	0.043	0.037
Aug 21, 2026	107.28	107.31	107.08	107.13	-0.39	1,556,594	112	0.052	0.038
Aug 20, 2026	107.16	107.53	107.10	107.52	+0.01	3,101,301	50	0.046	0.038
Aug 19, 2026	107.46	107.52	107.29	107.51	+0.49	2,959,012	65	0.045	0.038
Aug 18, 2026	106.77	107.04	106.73	107.02	+0.25	1,689,566	255	0.045	0.037
Aug 17, 2026	106.94	107.02	106.75	106.77	-0.22	1,458,655	15	0.053	0.037
Aug 14, 2026	107.13	107.17	106.93	106.99	-0.17	1,332,099	32	0.055	0.037
Aug 13, 2026	107.12	107.31	107.08	107.16	+0.24	1,615,475	13	0.047	0.037
Aug 12, 2026	107.05	107.07	106.90	106.92	+0.03	1,128,305	29	0.074	0.038
Aug 11, 2026	106.88	106.99	106.80	106.89	+0.03	1,977,858	31	0.047	0.038
Aug 10, 2026	106.96	107.00	106.85	106.86	-0.22	1,091,288	27	0.049	0.038

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
Sep 1, 2017	Sep 8, 2017	0.22	2.61	2.48%
Sep 1, 2016	Sep 8, 2016	0.42	5.02	2.48%
Aug 1, 2016	Aug 5, 2016	0.46	5.53	2.48%
Oct 1, 2015	Oct 7, 2015	0.06	0.25	2.48%
Sep 1, 2015	Sep 8, 2015	0.31	1.23	2.48%
Dec 1, 2014	Dec 5, 2014	0.06	0.24	1.68%
Sep 2, 2014	Sep 8, 2014	0.19	0.78	1.80%
Jul 1, 2014	Jul 8, 2014	0.34	1.38	1.47%
Jun 2, 2014	Jun 6, 2014	0.65	2.62	1.31%
May 1, 2014	May 7, 2014	0.26	1.03	0.77%
Dec 2, 2013	Dec 6, 2013	0.09	0.36	0.00%
Dec 26, 2012	Jan 2, 2013	0.01	2.68	2.20%

Split History

Split Date	Factor	Announced
No splits on record.