Skip to main content
logo
Tiptree Inc. (TIPT)
NASDAQ: TIPT · Real-Time Price · USD
21.55
+0.04 (0.19%)
At close: Jul 25, 2025, 4:00 PM
21.54
-0.01 (-0.05%)
After-hours: Jul 25, 2025, 4:04 PM EDT

Tiptree Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 202521.6921.6921.4421.5421.540.14%73,382
Jul 24, 202521.4521.6521.1721.5121.51-0.78%150,210
Jul 23, 202521.7121.7521.1721.6821.680.56%79,500
Jul 22, 202520.9921.7120.9921.5621.562.37%90,783
Jul 21, 202521.1221.3220.8621.0621.06-0.61%109,323
Jul 18, 202521.3221.5021.0021.1921.190.33%219,922
Jul 17, 202521.2021.3921.0421.1221.12-0.42%113,819
Jul 16, 202520.7921.3620.7421.2121.212.71%206,480
Jul 15, 202521.5021.5920.3520.6520.65-4.27%219,993
Jul 14, 202520.9721.6120.9621.5721.572.91%91,811
Jul 11, 202521.2821.2820.6820.9620.96-1.83%223,582
Jul 10, 202521.4421.4921.1121.3521.35-1.00%178,276
Jul 9, 202521.3822.0721.1121.5721.571.53%218,052
Jul 8, 202523.7324.0020.5621.2421.24-10.34%905,906
Jul 7, 202523.7724.3023.5023.6923.69-1.09%117,829
Jul 3, 202523.4523.9623.4323.9523.952.83%99,029
Jul 2, 202524.0024.0023.2023.2923.29-2.63%169,611
Jul 1, 202523.5624.0523.2523.9223.921.44%249,868
Jun 30, 202524.7124.7523.4723.5823.58-4.61%366,292
Jun 27, 202522.5224.7622.3724.7224.729.92%628,657
Jun 26, 202522.4322.5322.2322.4922.490.58%94,588
Jun 25, 202523.1323.3022.3622.3622.36-3.66%117,219
Jun 24, 202523.5623.5622.9223.2123.21-1.19%137,260
Jun 23, 202523.0123.4922.4023.4923.492.22%124,537
Jun 20, 202522.7023.1122.5522.9822.981.23%208,396
Jun 18, 202523.0323.1022.6122.7022.70-1.60%91,360
Jun 17, 202523.2623.2622.4523.0723.07-1.54%197,388
Jun 16, 202523.3123.8223.0923.4323.430.82%178,869
Jun 13, 202523.0423.4722.7323.2423.24-0.34%156,135
Jun 12, 202523.5423.6123.0123.3223.32-1.40%134,287
Jun 11, 202523.3623.8123.1423.6523.651.85%342,475
Jun 10, 202522.6623.3922.5223.2223.222.83%181,672
Jun 9, 202522.6522.7322.1322.5822.58-0.09%131,080
Jun 6, 202522.5822.9022.5122.6022.601.30%54,221
Jun 5, 202522.1722.4821.9822.3122.310.63%103,537
Jun 4, 202522.7922.7922.1522.1722.17-2.64%115,651
Jun 3, 202522.7922.9422.1922.7722.77-0.31%141,722
Jun 2, 202522.1122.8821.6922.8422.842.98%126,214
May 30, 202521.9822.4021.8522.1822.180.36%173,162
May 29, 202522.2322.2521.9722.1022.10-0.54%70,385
May 28, 202522.1422.3121.9622.2222.22-134,448
May 27, 202521.9822.2921.8022.2222.222.16%257,359
May 23, 202521.3621.8221.3021.7521.750.55%86,765
May 22, 202521.6022.0221.5921.6321.63-0.51%151,679
May 21, 202521.7321.9221.4821.7421.74-1.18%91,475
May 20, 202522.1322.4921.8022.0022.00-0.99%64,356
May 19, 202521.9322.3321.8822.2222.220.77%136,407
May 16, 202521.7222.1421.5522.0522.051.19%94,006
May 15, 202521.5321.9221.3521.7921.791.73%109,140
May 14, 202521.6121.8621.2721.4221.42-1.43%134,566