Tiptree Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	56,600
Dec 18, 2024	21.35	21.58	20.19	20.36	20.36	-4.01%	91,900
Dec 17, 2024	21.41	21.45	20.97	21.21	21.21	-1.12%	49,300
Dec 16, 2024	21.38	21.66	21.13	21.45	21.45	0.14%	36,500
Dec 13, 2024	21.35	21.48	21.03	21.42	21.42	-0.42%	53,800
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%	126,600
Dec 10, 2024	21.51	21.86	21.41	21.56	21.31	-	108,700
Dec 9, 2024	22.15	22.15	21.53	21.56	21.31	-1.82%	69,700
Dec 6, 2024	22.14	22.20	21.69	21.96	21.71	-0.95%	49,700
Dec 5, 2024	22.88	22.94	22.17	22.17	21.91	-2.98%	43,200
Dec 4, 2024	22.85	23.01	22.65	22.85	22.59	-0.04%	59,900
Dec 3, 2024	23.07	23.09	22.75	22.86	22.59	-0.39%	71,900
Dec 2, 2024	22.96	23.19	22.54	22.95	22.68	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	21.99	1.37%	51,700
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	21.10	-0.51%	67,400
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%	106,800
Nov 18, 2024	22.29	24.09	21.81	21.87	21.62	-1.71%	67,200
Nov 15, 2024	21.86	22.26	21.76	22.25	21.93	2.87%	148,900
Nov 14, 2024	21.90	21.90	21.45	21.63	21.32	-0.87%	98,300
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%	92,600
Nov 11, 2024	22.24	22.38	21.90	22.02	21.96	0.23%	58,500
Nov 8, 2024	21.76	22.00	21.57	21.97	21.91	1.76%	83,731
Nov 7, 2024	22.02	22.02	21.57	21.59	21.53	-1.86%	72,236
Nov 6, 2024	22.36	22.94	21.90	22.00	21.94	4.36%	236,737
Nov 5, 2024	20.35	21.12	20.35	21.08	21.02	3.13%	81,300
Nov 4, 2024	20.19	20.76	20.11	20.44	20.38	1.24%	69,400
Nov 1, 2024	20.66	21.00	20.06	20.19	20.14	-1.08%	98,900
Oct 31, 2024	20.19	21.50	20.15	20.41	20.35	3.50%	124,544
Oct 30, 2024	19.67	19.90	19.59	19.72	19.67	0.10%	63,117
Oct 29, 2024	19.53	19.78	19.53	19.70	19.65	-	47,700
Oct 28, 2024	19.60	19.76	19.52	19.70	19.65	1.55%	50,200
Oct 25, 2024	19.94	19.94	19.30	19.40	19.35	-1.57%	35,405
Oct 24, 2024	20.09	20.09	19.63	19.71	19.66	-1.65%	58,049
Oct 23, 2024	20.10	20.15	19.66	20.04	19.99	-0.99%	49,433
Oct 22, 2024	19.93	20.29	19.75	20.24	20.19	1.10%	64,900
Oct 21, 2024	20.85	20.94	19.94	20.02	19.97	-4.44%	38,800
Oct 18, 2024	20.97	21.13	20.86	20.95	20.89	0.29%	65,134
Oct 17, 2024	20.57	20.92	20.45	20.89	20.83	1.41%	62,400
Oct 16, 2024	20.20	20.61	20.20	20.60	20.54	3.10%	70,432
Oct 15, 2024	19.96	20.40	19.87	19.98	19.93	-0.05%	69,943
Oct 14, 2024	19.88	20.13	19.88	19.99	19.94	0.35%	50,507
Oct 11, 2024	19.26	20.09	19.26	19.92	19.87	3.97%	90,800
Oct 10, 2024	18.88	19.18	18.71	19.16	19.11	0.26%	59,230
Oct 9, 2024	19.05	19.22	18.97	19.11	19.06	0.47%	35,001
Oct 8, 2024	19.14	19.31	19.02	19.02	18.97	-0.73%	29,300
Oct 7, 2024	19.70	19.78	19.09	19.16	19.11	-3.04%	57,935
Oct 4, 2024	19.46	19.83	19.30	19.76	19.71	3.02%	56,469
Oct 3, 2024	19.59	19.59	19.08	19.18	19.13	-2.69%	54,231
Oct 2, 2024	19.47	19.85	19.33	19.71	19.66	1.39%	70,000
Oct 1, 2024	19.57	19.61	19.10	19.44	19.39	-0.66%	48,926
Sep 30, 2024	19.30	19.64	18.86	19.57	19.52	0.51%	64,638
Sep 27, 2024	19.61	19.67	19.40	19.47	19.42	0.31%	48,000
Sep 26, 2024	19.41	19.69	19.34	19.41	19.36	1.20%	45,900
Sep 25, 2024	19.24	19.41	18.89	19.18	19.13	-0.21%	79,800
Sep 24, 2024	19.70	19.83	19.22	19.22	19.17	-2.04%	48,540
Sep 23, 2024	19.69	19.69	19.48	19.62	19.57	0.31%	37,600
Sep 20, 2024	19.92	20.11	19.52	19.56	19.51	-2.73%	318,700
Sep 19, 2024	20.39	20.45	20.06	20.11	20.06	0.75%	59,546
Sep 18, 2024	19.98	20.43	19.91	19.96	19.91	0.05%	57,300
Sep 17, 2024	19.92	20.27	19.87	19.95	19.90	1.32%	51,400
Sep 16, 2024	19.63	19.85	19.62	19.69	19.64	0.61%	33,643
Sep 13, 2024	19.29	19.75	19.29	19.57	19.52	2.95%	38,347
Sep 12, 2024	18.87	19.10	18.81	19.01	18.96	1.71%	72,300
Sep 11, 2024	18.82	18.82	18.35	18.69	18.64	-1.27%	53,800
Sep 10, 2024	18.90	19.20	18.82	18.93	18.88	0.32%	57,348
Sep 9, 2024	18.69	19.35	18.60	18.87	18.82	1.02%	85,300
Sep 6, 2024	18.96	18.96	18.62	18.68	18.63	-1.63%	37,703
Sep 5, 2024	19.28	19.28	18.72	18.99	18.94	-0.78%	38,400
Sep 4, 2024	19.31	19.50	19.13	19.14	19.09	-1.39%	55,202
Sep 3, 2024	19.62	19.93	19.40	19.41	19.36	-2.12%	48,400
Aug 30, 2024	19.93	19.93	19.68	19.83	19.78	0.30%	57,941
Aug 29, 2024	19.76	19.84	19.50	19.77	19.72	0.92%	41,746
Aug 28, 2024	19.54	19.70	19.30	19.59	19.54	-0.31%	64,700
Aug 27, 2024	19.22	19.94	19.04	19.65	19.60	1.55%	65,000
Aug 26, 2024	19.53	19.79	19.20	19.35	19.30	-0.26%	84,800
Aug 23, 2024	18.88	19.64	18.75	19.40	19.35	3.74%	79,643
Aug 22, 2024	18.81	18.89	18.64	18.70	18.65	-0.69%	32,130
Aug 21, 2024	18.97	18.97	17.07	18.83	18.78	0.48%	30,508
Aug 20, 2024	18.87	18.94	18.71	18.74	18.69	-1.37%	80,300
Aug 19, 2024	18.85	19.43	18.38	19.00	18.95	-	55,918
Aug 16, 2024	18.75	19.11	18.75	19.00	18.89	1.39%	156,000
Aug 15, 2024	18.85	19.05	18.59	18.74	18.63	1.41%	77,448
Aug 14, 2024	18.63	18.63	18.35	18.48	18.37	0.05%	48,627
Aug 13, 2024	18.36	18.56	18.36	18.47	18.36	0.98%	40,911
Aug 12, 2024	18.34	18.34	17.84	18.29	18.18	0.44%	45,044
Aug 9, 2024	18.20	18.27	18.09	18.21	18.10	0.05%	37,600
Aug 8, 2024	17.77	18.25	17.31	18.20	18.09	3.70%	50,000
Aug 7, 2024	18.04	18.08	17.50	17.55	17.45	-1.68%	65,805
Aug 6, 2024	17.39	17.89	17.39	17.85	17.75	2.41%	80,100
Aug 5, 2024	18.04	18.04	17.15	17.43	17.33	-3.38%	95,300
Aug 2, 2024	17.59	18.21	17.59	18.04	17.93	-1.15%	91,000
Aug 1, 2024	20.09	20.09	17.79	18.25	18.14	-7.59%	144,500