Tiptree Inc. (TIPT)
NASDAQ: TIPT · Real-Time Price · USD
17.89
-0.09 (-0.50%)
At close: Oct 24, 2025, 4:00 PM EDT
17.88
-0.01 (-0.06%)
After-hours: Oct 24, 2025, 4:10 PM EDT

Tiptree Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202518.2018.2017.8117.8817.88-0.56%107,206
Oct 23, 202517.6518.3017.4417.9817.982.33%210,931
Oct 22, 202517.6217.7917.4817.5717.57-0.06%180,660
Oct 21, 202517.4617.7417.4117.5817.580.69%112,560
Oct 20, 202517.3617.7617.2017.4617.461.75%218,774
Oct 17, 202517.2217.5617.0717.1617.16-0.52%136,721
Oct 16, 202517.9017.9117.1717.2517.25-3.79%217,478
Oct 15, 202518.3818.4617.6817.9317.93-1.43%240,520
Oct 14, 202517.6918.4217.6918.1918.191.73%253,406
Oct 13, 202517.8918.2017.6017.8817.881.19%236,532
Oct 10, 202518.5718.6517.6717.6717.67-4.33%177,056
Oct 9, 202518.2718.5718.1218.4718.470.65%180,796
Oct 8, 202518.4118.5018.1118.3518.350.27%161,210
Oct 7, 202518.0518.4817.8018.3018.300.88%214,010
Oct 6, 202518.2018.3517.8018.1418.14-0.22%286,377
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