Skip to main content
/
Tiptree Inc. (TIPT)
NASDAQ: TIPT · Real-Time Price · USD
21.57
+0.21 (0.98%)
At close: May 12, 2025, 4:00 PM
21.57
0.00 (0.00%)
After-hours: May 12, 2025, 4:05 PM EDT

Tiptree Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxOct 15, 2010→May 12, 2025Max ▾2011201220132014201520162017201820192020202120222023202420252012​20122014​20142016​20162018​20182020​20202022​20222024​202405.0010.0015.0020.0025.0021.57

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202521.7921.9521.2421.5721.570.98%175,596
May 9, 202521.3621.6821.3021.3621.30-0.42%74,701
May 8, 202521.3821.7921.0321.4521.391.32%155,765
May 7, 202521.5321.6521.1421.1721.11-1.26%156,780
May 6, 202520.9921.5420.9821.4421.381.23%114,053
May 5, 202520.8421.4420.7421.1821.120.67%137,702
May 2, 202520.8921.1520.8121.0420.981.69%103,962
May 1, 202521.4222.2520.3220.6920.63-7.26%226,881
Apr 30, 202522.2622.4921.6722.3122.25-0.40%140,806
Apr 29, 202522.0522.6722.0022.4022.341.08%100,368
Apr 28, 202522.0022.3321.8822.1622.10-0.14%108,303
Apr 25, 202522.3922.3921.7522.1922.13-1.94%94,616
Apr 24, 202522.1922.8822.1422.6322.571.39%157,813
Apr 23, 202522.0922.4821.9922.3222.261.82%103,372
Apr 22, 202522.1522.2021.7721.9221.861.62%100,503
Apr 21, 202522.3022.3021.4521.5721.51-4.18%124,484
Apr 17, 202522.7223.2422.2822.5122.45-0.92%95,630
Apr 16, 202522.3023.0522.2022.7222.661.84%142,409
Apr 15, 202521.9623.1921.9622.3122.251.32%181,854
Apr 14, 202522.3522.5021.6522.0221.961.62%212,864
Apr 11, 202521.5621.8321.2921.6721.610.60%112,870
Apr 10, 202521.9922.3421.0721.5421.48-2.71%137,743
Apr 9, 202520.5822.7520.5822.1422.085.73%223,616
Apr 8, 202521.6621.9820.5620.9420.88-0.71%189,811
Apr 7, 202521.3821.9920.3021.0921.03-3.21%250,079
Apr 4, 202523.2223.6521.5721.7921.73-9.47%349,454
Apr 3, 202523.3224.2622.7924.0724.00-0.45%193,164
Apr 2, 202523.6524.4523.0024.1824.111.60%160,791
Apr 1, 202524.1924.4623.3723.8023.73-1.20%150,342
Mar 31, 202522.9924.4722.4024.0924.023.52%323,207
Mar 28, 202523.9824.3623.1623.2723.21-2.14%161,591
Mar 27, 202524.9624.9623.5623.7823.71-4.84%198,308
Mar 26, 202525.4226.9024.5324.9924.920.60%499,248
Mar 25, 202523.3425.5723.0624.8424.776.88%656,389
Mar 24, 202523.2723.4022.9323.2423.180.69%88,211
Mar 21, 202523.3323.4722.9923.0823.02-1.83%226,470
Mar 20, 202522.7923.6422.7923.5123.452.22%110,114
Mar 19, 202522.6723.5122.0923.0022.941.55%164,536
Mar 18, 202522.5223.3222.1222.6522.59-0.26%177,306
Mar 17, 202522.5322.8722.2922.7122.650.62%109,427
Mar 14, 202522.9022.9222.4322.5722.51-0.62%116,173
Mar 13, 202522.8923.0722.6422.7122.65-0.79%80,194
Mar 12, 202523.0523.0822.5722.8922.83-0.61%189,391
Mar 11, 202522.5423.2622.2823.0322.972.45%144,551
Mar 10, 202522.8323.3422.2022.4822.42-2.77%186,542
Mar 7, 202523.2423.5522.9123.1222.99-0.26%201,102
Mar 6, 202522.6823.3922.6823.1823.050.35%155,781
Mar 5, 202522.4423.2922.2323.1022.982.67%174,407
Mar 4, 202522.8123.0022.0722.5022.38-1.75%181,053
Mar 3, 202522.6323.0522.3622.9022.781.19%146,120