Skip to main content
logo
Tiptree Inc. (TIPT)
NASDAQ: TIPT · Real-Time Price · USD
16.85
-0.32 (-1.86%)
Mar 3, 2026, 4:00 PM EST - Market closed

Tiptree Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 202616.9417.0416.5816.8516.85-1.86%192,972
Mar 2, 202616.8817.1916.4217.1717.170.82%156,879
Feb 27, 202617.0217.2716.6617.0317.03-0.87%155,955
Feb 26, 202616.9617.2216.9617.1817.181.48%183,202
Feb 25, 202616.5516.9616.4116.9316.932.05%231,183
Feb 24, 202616.7016.7116.4516.5916.59-0.48%182,578
Feb 23, 202616.9917.1216.4216.6716.67-2.29%290,518
Feb 20, 202617.2517.3516.7717.0617.06-0.81%227,396
Feb 19, 202617.2317.3317.1717.2017.20-0.46%195,664
Feb 18, 202617.9117.9117.2017.2817.28-3.52%336,183
Feb 17, 202617.6418.0417.6417.9117.911.36%281,478
Feb 13, 202617.5417.7617.2617.6717.670.80%367,158
Feb 12, 202617.7717.8117.4317.5317.53-0.62%330,584
Feb 11, 202617.5017.7017.2617.6417.640.97%161,349
Feb 10, 202617.3617.5717.3617.4717.470.63%128,808
Feb 9, 202617.6917.7217.3417.3617.36-2.14%124,803
Feb 6, 202617.8317.9817.6617.7417.740.45%159,157
Feb 5, 202617.6817.9917.6317.6617.66-0.28%136,429
Feb 4, 202617.7617.9417.5617.7117.710.34%196,321
Feb 3, 202617.7617.9517.5717.6517.65-0.95%251,504
Feb 2, 202617.8818.2217.5517.8217.82-0.34%221,136
Jan 30, 202617.8317.9817.6617.8817.88-179,572
Jan 29, 202617.3517.9617.3117.8817.883.59%307,711
Jan 28, 202617.2717.4117.1617.2617.26-0.06%207,499
Jan 27, 202617.3317.4717.2317.2717.27-0.40%120,236
Jan 26, 202617.3017.5417.1917.3417.340.12%187,937
Jan 23, 202617.3517.4317.2617.3217.32-0.46%146,529
Jan 22, 202617.2917.4317.2117.4017.400.58%130,382
Jan 21, 202617.3217.4117.1117.3017.300.17%150,080
Jan 20, 202617.1817.4017.1517.2717.27-0.58%168,793
Jan 16, 202617.6417.7417.1617.3717.37-1.86%286,736
Jan 15, 202617.7418.0417.6117.7017.70-0.11%146,203
Jan 14, 202617.5617.8217.5017.7217.721.08%215,035
Jan 13, 202617.7618.0317.4717.5317.53-1.41%254,061
Jan 12, 202617.6818.0217.6317.7817.780.34%138,219
Jan 9, 202617.8117.9217.6817.7217.72-0.67%163,608
Jan 8, 202617.6117.9217.6117.8417.840.90%147,825
Jan 7, 202617.7617.8517.5617.6817.68-0.34%130,886
Jan 6, 202617.9617.9617.7017.7417.74-1.83%161,446
Jan 5, 202618.0118.7217.9918.0718.070.17%160,254
Jan 2, 202618.2818.5118.0118.0418.04-1.26%206,001
Dec 31, 202518.3818.4018.2018.2718.27-0.76%124,791
Dec 30, 202518.2518.4818.2018.4118.410.66%191,524
Dec 29, 202518.1618.3518.0918.2918.290.99%205,059
Dec 26, 202518.2818.3818.0918.1118.11-0.88%155,781
Dec 24, 202518.2718.3918.1918.2718.27-0.05%96,426
Dec 23, 202518.3018.5318.2718.2818.28-0.16%199,014
Dec 22, 202518.2318.7518.1618.3118.310.60%201,592
Dec 19, 202518.4418.5718.1018.2018.20-1.78%262,259
Dec 18, 202518.4118.7018.3018.5318.531.26%163,928