Tiptree Inc. (TIPT)
NASDAQ: TIPT · Real-Time Price · USD
18.18
+0.25 (1.39%)
Oct 3, 2025, 4:00 PM EDT - Market closed

Tiptree Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 3, 202517.9518.5017.9518.1818.181.39%324,781
Oct 2, 202518.7618.8117.8517.9317.93-4.42%253,157
Oct 1, 202519.1319.2818.6718.7618.76-2.14%204,517
Sep 30, 202519.2919.3518.7219.1719.17-1.82%426,352
Sep 29, 202519.0419.9118.5019.5319.532.49%669,065
Sep 26, 202520.0020.4517.8519.0519.05-5.60%1,803,003
Sep 25, 202523.7927.4119.3220.1820.18-15.21%1,430,823
Sep 24, 202524.3424.6823.7823.8023.80-3.80%153,679
Sep 23, 202523.8324.9223.8124.7424.743.51%179,920
Sep 22, 202523.5124.0023.2623.9023.901.31%219,824
Sep 19, 202523.5923.9223.1423.5923.59-348,178
Sep 18, 202522.8323.6122.7523.5923.593.33%135,773
Sep 17, 202524.2324.4522.7322.8322.83-5.66%114,511
Sep 16, 202523.9224.5223.5524.2024.202.11%221,307
Sep 15, 202525.4325.4323.6823.7023.70-7.02%286,253
Sep 12, 202524.6726.2523.1825.4925.493.34%370,026
Sep 11, 202523.4924.8523.4924.6724.674.91%580,307
Sep 10, 202522.7823.5322.6923.5123.512.44%107,747
Sep 9, 202522.5823.0522.2622.9522.951.86%104,605
Sep 8, 202522.8222.8222.1222.5322.53-0.49%95,636
Sep 5, 202523.3523.5122.1822.6422.64-3.00%161,778
Sep 4, 202523.2723.5122.5223.3423.340.91%123,178
Sep 3, 202523.2023.4623.0023.1323.13-0.98%76,375
Sep 2, 202523.2223.4022.9923.3623.36-0.38%85,913
Aug 29, 202523.6823.6923.3823.4523.45-0.38%73,738
Aug 28, 202523.6723.8523.2423.5423.54-0.13%102,688
Aug 27, 202523.1823.8023.1723.5723.571.73%170,522
Aug 26, 202522.9623.3222.8223.1723.170.70%94,132
Aug 25, 202523.4923.8822.9423.0123.01-2.09%98,096
Aug 22, 202523.3523.9223.0823.5023.501.12%224,622
Aug 21, 202522.7223.5522.7223.2423.241.93%200,460
Aug 20, 202522.6523.3022.6322.8022.801.06%116,067
Aug 19, 202522.1522.6222.1022.5622.561.85%157,838
Aug 18, 202521.9022.3021.8922.1522.151.70%154,735
Aug 15, 202522.5122.5120.7921.7821.72-2.64%224,866
Aug 14, 202522.8222.9722.2022.3722.31-2.57%90,973
Aug 13, 202523.0023.4722.2822.9622.900.57%123,645
Aug 12, 202522.4522.9422.1022.8322.772.38%128,099
Aug 11, 202521.7322.4520.7522.3022.242.86%120,982
Aug 8, 202520.8521.9920.8521.6821.624.38%122,801
Aug 7, 202521.1021.2020.3920.7720.71-1.05%80,395
Aug 6, 202520.3821.0820.3820.9920.932.84%95,132
Aug 5, 202520.3120.5920.0020.4120.360.94%119,284
Aug 4, 202520.2420.4920.1620.2220.17-0.20%106,233
Aug 1, 202520.5820.7520.0920.2620.21-2.50%102,818
Jul 31, 202521.0721.4920.5520.7820.72-0.91%125,717
Jul 30, 202521.3322.4820.5820.9720.91-2.42%113,855
Jul 29, 202522.0222.2021.4921.4921.43-1.56%186,545
Jul 28, 202521.4822.6921.3621.8321.771.35%356,831
Jul 25, 202521.6921.6921.4421.5421.480.14%73,382