Skip to main content
Tiptree Inc. (TIPT)
NASDAQ: TIPT · Real-Time Price · USD
22.34
+0.17 (0.77%)
Jun 5, 2025, 4:00 PM - Market closed

Tiptree Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 13, 202521.7222.1021.6421.7321.730.74%104,910
May 12, 202521.7921.9521.2421.5721.570.98%175,596
May 9, 202521.3621.6821.3021.3621.30-0.42%74,701
May 8, 202521.3821.7921.0321.4521.391.32%155,765
May 7, 202521.5321.6521.1421.1721.11-1.26%156,780
May 6, 202520.9921.5420.9821.4421.381.23%114,053
May 5, 202520.8421.4420.7421.1821.120.67%137,702
May 2, 202520.8921.1520.8121.0420.981.69%103,962
May 1, 202521.4222.2520.3220.6920.63-7.26%226,881
Apr 30, 202522.2622.4921.6722.3122.25-0.40%140,806
Apr 29, 202522.0522.6722.0022.4022.341.08%100,368
Apr 28, 202522.0022.3321.8822.1622.10-0.14%108,303
Apr 25, 202522.3922.3921.7522.1922.13-1.94%94,616
Apr 24, 202522.1922.8822.1422.6322.571.39%157,813
Apr 23, 202522.0922.4821.9922.3222.261.82%103,372
Apr 22, 202522.1522.2021.7721.9221.861.62%100,503
Apr 21, 202522.3022.3021.4521.5721.51-4.18%124,484
Apr 17, 202522.7223.2422.2822.5122.45-0.92%95,630
Apr 16, 202522.3023.0522.2022.7222.661.84%142,409
Apr 15, 202521.9623.1921.9622.3122.251.32%181,854
Apr 14, 202522.3522.5021.6522.0221.961.62%212,864
Apr 11, 202521.5621.8321.2921.6721.610.60%112,870
Apr 10, 202521.9922.3421.0721.5421.48-2.71%137,743
Apr 9, 202520.5822.7520.5822.1422.085.73%223,616
Apr 8, 202521.6621.9820.5620.9420.88-0.71%189,811
Apr 7, 202521.3821.9920.3021.0921.03-3.21%250,079
Apr 4, 202523.2223.6521.5721.7921.73-9.47%349,454
Apr 3, 202523.3224.2622.7924.0724.00-0.45%193,164
Apr 2, 202523.6524.4523.0024.1824.111.60%160,791
Apr 1, 202524.1924.4623.3723.8023.73-1.20%150,342
Mar 31, 202522.9924.4722.4024.0924.023.52%323,207
Mar 28, 202523.9824.3623.1623.2723.21-2.14%161,591
Mar 27, 202524.9624.9623.5623.7823.71-4.84%198,308
Mar 26, 202525.4226.9024.5324.9924.920.60%499,248