Skip to main content
logo
Tiptree Inc. (TIPT)
NASDAQ: TIPT · Real-Time Price · USD
17.47
+0.11 (0.63%)
Feb 10, 2026, 4:00 PM EST - Market closed

Tiptree Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 17, 202518.3218.4318.0918.3018.30-0.33%416,227
Dec 16, 202518.2818.4918.1818.3618.360.82%622,073
Dec 15, 202518.0318.5817.9818.2118.211.62%414,643
Dec 12, 202518.0718.1717.9017.9217.92-0.33%165,627
Dec 11, 202518.0718.4217.9617.9817.98-0.33%176,634
Dec 10, 202517.7018.1917.6718.0418.041.86%274,359
Dec 9, 202517.5317.8317.4717.7117.711.37%396,348
Dec 8, 202518.1918.1917.1517.4717.47-3.43%375,245
Dec 5, 202518.3418.4217.9518.0918.09-1.74%160,840
Dec 4, 202518.7018.7618.2818.4118.41-1.13%161,871
Dec 3, 202518.6618.8118.4318.6218.620.05%149,131
Dec 2, 202518.5618.6918.4518.6118.610.27%155,451
Dec 1, 202518.8619.0318.5018.5618.56-1.17%165,753
Nov 28, 202518.8119.1618.6118.7818.78-0.16%88,211