Skip to main content
Tiptree Inc. (TIPT)
NASDAQ: TIPT · Real-Time Price · USD
21.44
-0.02 (-0.09%)
Nov 21, 2024, 1:13 PM EST - Market open

Tiptree Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202421.5521.7721.3021.4621.46-0.79%50,741
Nov 19, 202421.6321.6521.1721.6321.63-1.10%106,762
Nov 18, 202422.2924.0921.8121.8721.87-1.71%67,187
Nov 15, 202421.8622.2621.7622.2522.192.87%148,900
Nov 14, 202421.9021.9021.4521.6321.57-0.87%98,290
Nov 13, 202422.0522.1421.7621.8221.760.09%114,627
Nov 12, 202421.9322.3221.6321.8021.74-1.00%92,584
Nov 11, 202422.2422.3821.9022.0221.960.23%58,473
Nov 8, 202421.7622.0021.5721.9721.911.76%83,731
Nov 7, 202422.0222.0221.5721.5921.53-1.86%72,236
Nov 6, 202422.3622.9421.9022.0021.944.36%236,737
Nov 5, 202420.3521.1220.3521.0821.023.13%81,275
Nov 4, 202420.1920.7620.1120.4420.381.24%69,388
Nov 1, 202420.6621.0020.0620.1920.14-1.08%98,896
Oct 31, 202420.1921.5020.1520.4120.353.50%124,544
Oct 30, 202419.6719.9019.5919.7219.670.10%63,117
Oct 29, 202419.5319.7819.5319.7019.65-47,685
Oct 28, 202419.6019.7619.5219.7019.651.55%50,168
Oct 25, 202419.9419.9419.3019.4019.35-1.57%35,405
Oct 24, 202420.0920.0919.6319.7119.66-1.65%58,049
Oct 23, 202420.1020.1519.6620.0419.99-0.99%49,433
Oct 22, 202419.9320.2919.7520.2420.191.10%64,898
Oct 21, 202420.8520.9419.9420.0219.97-4.44%38,773
Oct 18, 202420.9721.1320.8620.9520.890.29%65,134
Oct 17, 202420.5720.9220.4520.8920.831.41%62,380
Oct 16, 202420.2020.6120.2020.6020.543.10%70,432
Oct 15, 202419.9620.4019.8719.9819.93-0.05%69,943
Oct 14, 202419.8820.1319.8819.9919.940.35%50,507
Oct 11, 202419.2620.0919.2619.9219.873.97%90,777
Oct 10, 202418.8819.1818.7119.1619.110.26%59,230
Oct 9, 202419.0519.2218.9719.1119.060.47%35,001
Oct 8, 202419.1419.3119.0219.0218.97-0.73%29,260
Oct 7, 202419.7019.7819.0919.1619.11-3.04%57,935
Oct 4, 202419.4619.8319.3019.7619.713.02%56,469
Oct 3, 202419.5919.5919.0819.1819.13-2.69%54,231
Oct 2, 202419.4719.8519.3319.7119.661.39%69,962
Oct 1, 202419.5719.6119.1019.4419.39-0.66%48,926
Sep 30, 202419.3019.6418.8619.5719.520.51%64,638
Sep 27, 202419.6119.6719.4019.4719.420.31%47,950
Sep 26, 202419.4119.6919.3419.4119.361.20%45,876
Sep 25, 202419.2419.4118.8919.1819.13-0.21%79,750
Sep 24, 202419.7019.8319.2219.2219.17-2.04%48,540
Sep 23, 202419.6919.6919.4819.6219.570.31%37,560
Sep 20, 202419.9220.1119.5219.5619.51-2.73%318,653
Sep 19, 202420.3920.4520.0620.1120.060.75%59,546
Sep 18, 202419.9820.4319.9119.9619.910.05%57,300
Sep 17, 202419.9220.2719.8719.9519.901.32%51,378
Sep 16, 202419.6319.8519.6219.6919.640.61%33,643
Sep 13, 202419.2919.7519.2919.5719.522.95%38,347
Sep 12, 202418.8719.1018.8119.0118.961.71%72,300
Sep 11, 202418.8218.8218.3518.6918.64-1.27%53,778
Sep 10, 202418.9019.2018.8218.9318.880.32%57,348
Sep 9, 202418.6919.3518.6018.8718.821.02%85,267
Sep 6, 202418.9618.9618.6218.6818.63-1.63%37,703
Sep 5, 202419.2819.2818.7218.9918.94-0.78%38,352
Sep 4, 202419.3119.5019.1319.1419.09-1.39%55,202
Sep 3, 202419.6219.9319.4019.4119.36-2.12%48,359
Aug 30, 202419.9319.9319.6819.8319.780.30%57,941
Aug 29, 202419.7619.8419.5019.7719.720.92%41,746
Aug 28, 202419.5419.7119.3019.5919.54-0.31%64,651
Aug 27, 202419.2219.9419.0419.6519.601.55%65,000
Aug 26, 202419.5319.7919.2019.3519.30-0.26%84,781
Aug 23, 202418.8819.6418.7519.4019.353.74%79,643
Aug 22, 202418.8118.8918.6418.7018.65-0.69%32,130
Aug 21, 202418.9718.9717.0718.8318.780.48%30,508
Aug 20, 202418.8718.9418.7118.7418.69-1.37%80,261
Aug 19, 202418.8519.4318.3819.0018.95-55,918
Aug 16, 202418.7519.1118.7519.0018.891.39%155,952
Aug 15, 202418.8519.0518.5918.7418.631.41%77,448
Aug 14, 202418.6318.6318.3518.4818.370.05%48,627
Aug 13, 202418.3618.5618.3618.4718.360.98%40,911
Aug 12, 202418.3418.3417.8418.2918.180.44%45,044
Aug 9, 202418.2018.2718.0918.2118.100.05%37,600
Aug 8, 202417.7718.2517.3118.2018.093.70%49,996
Aug 7, 202418.0418.0817.5017.5517.45-1.68%65,805
Aug 6, 202417.3917.8917.3917.8517.752.41%80,070
Aug 5, 202418.0418.0417.1517.4317.33-3.38%95,297
Aug 2, 202417.5918.2117.5918.0417.93-1.15%90,994
Aug 1, 202420.0920.0917.7918.2518.14-7.59%144,467
Jul 31, 202420.0620.4219.0519.7519.63-1.25%103,021
Jul 30, 202419.2820.0519.2120.0019.884.49%132,367
Jul 29, 202419.3719.4818.9419.1419.03-0.26%89,810
Jul 26, 202418.9519.2418.8819.1919.082.46%63,587
Jul 25, 202418.2518.9718.2518.7318.623.48%69,989
Jul 24, 202418.2818.6218.0918.1017.99-1.36%89,851
Jul 23, 202418.2018.6818.2018.3518.240.49%68,398
Jul 22, 202417.5518.2717.5518.2618.153.75%59,340
Jul 19, 202418.0218.0217.5717.6017.50-2.11%39,519
Jul 18, 202418.1918.4617.9117.9817.87-1.96%52,992
Jul 17, 202418.1318.5118.0618.3418.230.55%87,719
Jul 16, 202417.8718.2517.8518.2418.133.28%94,199
Jul 15, 202417.4818.0417.4817.6617.562.02%79,829
Jul 12, 202417.3817.5617.2417.3117.210.87%51,847
Jul 11, 202416.9117.4516.7417.1617.063.25%78,694
Jul 10, 202416.4916.6416.3516.6216.521.22%52,978
Jul 9, 202416.2716.5116.2716.4216.320.55%50,753
Jul 8, 202415.9116.3315.7716.3316.233.75%78,106
Jul 5, 202416.2116.2115.6015.7415.65-3.73%82,940
Jul 3, 202416.5416.6816.2316.3516.25-0.67%35,791
Jul 2, 202416.1616.4716.1616.4616.361.92%42,767