Tiptree Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	20.09	20.50	20.05	20.29	20.29	0.50%	86,624
Jan 17, 2025	20.17	20.24	19.94	20.19	20.19	0.80%	79,205
Jan 16, 2025	20.11	20.23	20.00	20.03	20.03	-	148,607
Jan 15, 2025	20.00	20.16	19.75	20.03	20.03	1.57%	77,701
Jan 14, 2025	19.40	19.72	19.07	19.72	19.72	2.18%	62,290
Jan 13, 2025	18.58	19.41	18.58	19.30	19.30	2.77%	121,673
Jan 10, 2025	19.20	19.36	18.30	18.78	18.78	-3.94%	160,594
Jan 8, 2025	19.45	19.67	19.20	19.55	19.55	-0.56%	111,407
Jan 7, 2025	19.72	19.96	19.56	19.66	19.66	-0.25%	104,091
Jan 6, 2025	20.04	20.69	19.56	19.71	19.71	-1.89%	72,316
Jan 3, 2025	20.36	20.41	20.05	20.09	20.09	-1.37%	50,043
Jan 2, 2025	21.03	21.13	20.22	20.37	20.37	-2.35%	67,607
Dec 31, 2024	21.10	21.20	20.78	20.86	20.86	-0.43%	283,190
Dec 30, 2024	20.53	21.13	20.00	20.95	20.95	1.21%	69,274
Dec 27, 2024	21.16	21.28	20.58	20.70	20.70	-2.86%	124,219
Dec 26, 2024	21.10	21.38	20.97	21.31	21.31	0.33%	60,824
Dec 24, 2024	20.29	21.27	20.29	21.24	21.24	5.44%	98,267
Dec 23, 2024	20.22	20.53	20.13	20.15	20.15	-1.01%	62,438
Dec 20, 2024	19.80	20.58	19.80	20.35	20.35	0.89%	148,802
Dec 19, 2024	20.68	21.09	20.17	20.17	20.17	-0.93%	56,586
Dec 18, 2024	21.35	21.58	20.19	20.36	20.36	-4.01%	91,861
Dec 17, 2024	21.41	21.45	20.97	21.21	21.21	-1.12%	49,295
Dec 16, 2024	21.38	21.66	21.14	21.45	21.45	0.14%	36,472
Dec 13, 2024	21.35	21.48	21.03	21.42	21.42	-0.42%	53,769
Dec 12, 2024	21.57	21.81	21.23	21.51	21.51	-0.19%	50,032
Dec 11, 2024	21.54	21.80	21.23	21.55	21.55	-0.05%	126,576
Dec 10, 2024	21.51	21.86	21.41	21.56	21.31	-	108,659
Dec 9, 2024	22.15	22.15	21.53	21.56	21.31	-1.82%	69,676
Dec 6, 2024	22.14	22.20	21.69	21.96	21.71	-0.95%	49,690
Dec 5, 2024	22.88	22.94	22.17	22.17	21.92	-2.98%	43,162
Dec 4, 2024	22.85	23.01	22.65	22.85	22.59	-0.04%	59,874
Dec 3, 2024	23.07	23.09	22.75	22.86	22.60	-0.39%	71,870
Dec 2, 2024	22.96	23.19	22.54	22.95	22.69	0.70%	64,944
Nov 29, 2024	22.73	22.91	22.46	22.79	22.53	1.29%	50,811
Nov 27, 2024	22.44	22.73	22.29	22.50	22.24	1.12%	75,511
Nov 26, 2024	21.84	22.35	21.61	22.25	22.00	1.37%	51,661
Nov 25, 2024	22.13	22.39	21.93	21.95	21.70	-0.14%	98,826
Nov 22, 2024	21.50	22.01	21.44	21.98	21.73	2.95%	112,635
Nov 21, 2024	21.50	21.58	21.32	21.35	21.11	-0.51%	67,398
Nov 20, 2024	21.55	21.77	21.30	21.46	21.21	-0.79%	50,741
Nov 19, 2024	21.63	21.65	21.17	21.63	21.38	-1.10%	106,762
Nov 18, 2024	22.29	24.09	21.81	21.87	21.62	-1.71%	67,187
Nov 15, 2024	21.86	22.26	21.76	22.25	21.94	2.87%	148,900
Nov 14, 2024	21.90	21.90	21.45	21.63	21.32	-0.87%	98,290
Nov 13, 2024	22.05	22.14	21.76	21.82	21.51	0.09%	114,627
Nov 12, 2024	21.93	22.32	21.63	21.80	21.49	-1.00%	92,584
Nov 11, 2024	22.24	22.38	21.90	22.02	21.71	0.23%	58,473
Nov 8, 2024	21.76	22.00	21.57	21.97	21.66	1.76%	83,731
Nov 7, 2024	22.02	22.02	21.57	21.59	21.28	-1.86%	72,236
Nov 6, 2024	22.36	22.94	21.90	22.00	21.69	4.36%	236,737
Nov 5, 2024	20.35	21.12	20.35	21.08	20.78	3.13%	81,275
Nov 4, 2024	20.19	20.76	20.11	20.44	20.15	1.24%	69,388
Nov 1, 2024	20.66	21.00	20.06	20.19	19.90	-1.08%	98,896
Oct 31, 2024	20.19	21.50	20.15	20.41	20.12	3.50%	124,544
Oct 30, 2024	19.67	19.90	19.59	19.72	19.44	0.10%	63,117
Oct 29, 2024	19.53	19.78	19.53	19.70	19.42	-	47,685
Oct 28, 2024	19.60	19.76	19.52	19.70	19.42	1.55%	50,168
Oct 25, 2024	19.94	19.94	19.30	19.40	19.13	-1.57%	35,405
Oct 24, 2024	20.09	20.09	19.63	19.71	19.43	-1.65%	58,049
Oct 23, 2024	20.10	20.15	19.66	20.04	19.76	-0.99%	49,433
Oct 22, 2024	19.93	20.29	19.75	20.24	19.95	1.10%	64,898
Oct 21, 2024	20.85	20.94	19.94	20.02	19.74	-4.44%	38,773
Oct 18, 2024	20.97	21.13	20.86	20.95	20.65	0.29%	65,134
Oct 17, 2024	20.57	20.92	20.45	20.89	20.59	1.41%	62,380
Oct 16, 2024	20.20	20.61	20.20	20.60	20.31	3.10%	70,432
Oct 15, 2024	19.96	20.40	19.87	19.98	19.70	-0.05%	69,943
Oct 14, 2024	19.88	20.13	19.88	19.99	19.71	0.35%	50,507
Oct 11, 2024	19.26	20.09	19.26	19.92	19.64	3.97%	90,777
Oct 10, 2024	18.88	19.18	18.71	19.16	18.89	0.26%	59,230
Oct 9, 2024	19.05	19.22	18.97	19.11	18.84	0.47%	35,001
Oct 8, 2024	19.14	19.31	19.02	19.02	18.75	-0.73%	29,260
Oct 7, 2024	19.70	19.78	19.09	19.16	18.89	-3.04%	57,935
Oct 4, 2024	19.46	19.83	19.30	19.76	19.48	3.02%	56,469
Oct 3, 2024	19.59	19.59	19.08	19.18	18.91	-2.69%	54,231
Oct 2, 2024	19.47	19.85	19.33	19.71	19.43	1.39%	69,962
Oct 1, 2024	19.57	19.61	19.10	19.44	19.16	-0.66%	48,926
Sep 30, 2024	19.30	19.64	18.86	19.57	19.29	0.51%	64,638
Sep 27, 2024	19.61	19.67	19.40	19.47	19.19	0.31%	47,950
Sep 26, 2024	19.41	19.69	19.34	19.41	19.14	1.20%	45,876
Sep 25, 2024	19.24	19.41	18.89	19.18	18.91	-0.21%	79,750
Sep 24, 2024	19.70	19.83	19.22	19.22	18.95	-2.04%	48,540
Sep 23, 2024	19.69	19.69	19.48	19.62	19.34	0.31%	37,560
Sep 20, 2024	19.92	20.11	19.52	19.56	19.28	-2.73%	318,653
Sep 19, 2024	20.39	20.45	20.06	20.11	19.83	0.75%	59,546
Sep 18, 2024	19.98	20.43	19.91	19.96	19.68	0.05%	57,300
Sep 17, 2024	19.92	20.27	19.87	19.95	19.67	1.32%	51,378
Sep 16, 2024	19.63	19.85	19.62	19.69	19.41	0.61%	33,643
Sep 13, 2024	19.29	19.75	19.29	19.57	19.29	2.95%	38,347
Sep 12, 2024	18.87	19.10	18.81	19.01	18.74	1.71%	72,300
Sep 11, 2024	18.82	18.82	18.35	18.69	18.43	-1.27%	53,778
Sep 10, 2024	18.90	19.20	18.82	18.93	18.66	0.32%	57,348
Sep 9, 2024	18.69	19.35	18.60	18.87	18.60	1.02%	85,267
Sep 6, 2024	18.96	18.96	18.62	18.68	18.42	-1.63%	37,703
Sep 5, 2024	19.28	19.28	18.72	18.99	18.72	-0.78%	38,352
Sep 4, 2024	19.31	19.50	19.13	19.14	18.87	-1.39%	55,202
Sep 3, 2024	19.62	19.93	19.40	19.41	19.14	-2.12%	48,359
Aug 30, 2024	19.93	19.93	19.68	19.83	19.55	0.30%	57,941
Aug 29, 2024	19.76	19.84	19.50	19.77	19.49	0.92%	41,746
Aug 28, 2024	19.54	19.71	19.30	19.59	19.31	-0.31%	64,651
Aug 27, 2024	19.22	19.94	19.04	19.65	19.37	1.55%	65,000