Tiptree Inc. (TIPT)
NASDAQ: TIPT · Real-Time Price · USD
24.09
+0.82 (3.52%)
At close: Mar 31, 2025, 4:00 PM
24.58
+0.49 (2.02%)
After-hours: Mar 31, 2025, 5:30 PM EDT
Tiptree Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 22.76 | 24.44 | 22.40 | 24.09 | - | 3.52% | 311,333 |
| Mar 28, 2025 | 23.98 | 24.36 | 23.16 | 23.27 | 23.27 | -2.14% | 161,591 |
| Mar 27, 2025 | 24.96 | 24.96 | 23.56 | 23.78 | 23.78 | -4.84% | 198,308 |
| Mar 26, 2025 | 25.42 | 26.90 | 24.53 | 24.99 | 24.99 | 0.60% | 499,248 |
| Mar 25, 2025 | 23.34 | 25.57 | 23.06 | 24.84 | 24.84 | 6.88% | 656,389 |
| Mar 24, 2025 | 23.27 | 23.40 | 22.93 | 23.24 | 23.24 | 0.69% | 88,211 |
| Mar 21, 2025 | 23.33 | 23.47 | 22.99 | 23.08 | 23.08 | -1.83% | 226,470 |
| Mar 20, 2025 | 22.79 | 23.64 | 22.79 | 23.51 | 23.51 | 2.22% | 110,114 |
| Mar 19, 2025 | 22.67 | 23.51 | 22.09 | 23.00 | 23.00 | 1.55% | 164,536 |
| Mar 18, 2025 | 22.52 | 23.32 | 22.12 | 22.65 | 22.65 | -0.26% | 177,306 |
| Mar 17, 2025 | 22.53 | 22.87 | 22.29 | 22.71 | 22.71 | 0.62% | 109,427 |
| Mar 14, 2025 | 22.90 | 22.92 | 22.43 | 22.57 | 22.57 | -0.62% | 116,173 |
| Mar 13, 2025 | 22.89 | 23.07 | 22.64 | 22.71 | 22.71 | -0.79% | 80,194 |
| Mar 12, 2025 | 23.05 | 23.08 | 22.57 | 22.89 | 22.89 | -0.61% | 189,391 |
| Mar 11, 2025 | 22.54 | 23.26 | 22.28 | 23.03 | 23.03 | 2.45% | 144,551 |
| Mar 10, 2025 | 22.83 | 23.34 | 22.20 | 22.48 | 22.48 | -2.77% | 186,542 |
| Mar 7, 2025 | 23.24 | 23.55 | 22.91 | 23.12 | 23.06 | -0.26% | 201,102 |
| Mar 6, 2025 | 22.68 | 23.39 | 22.68 | 23.18 | 23.12 | 0.35% | 155,781 |
| Mar 5, 2025 | 22.44 | 23.29 | 22.23 | 23.10 | 23.04 | 2.67% | 174,407 |
| Mar 4, 2025 | 22.81 | 23.00 | 22.07 | 22.50 | 22.44 | -1.75% | 181,053 |
| Mar 3, 2025 | 22.63 | 23.05 | 22.36 | 22.90 | 22.84 | 1.19% | 146,120 |
| Feb 28, 2025 | 23.11 | 23.11 | 21.03 | 22.63 | 22.57 | -1.57% | 313,992 |
| Feb 27, 2025 | 21.90 | 23.91 | 21.75 | 22.99 | 22.93 | 4.98% | 394,388 |
| Feb 26, 2025 | 21.80 | 22.01 | 21.15 | 21.90 | 21.84 | 1.06% | 203,739 |
| Feb 25, 2025 | 20.15 | 22.89 | 18.25 | 21.67 | 21.61 | 8.89% | 531,556 |
| Feb 24, 2025 | 19.57 | 20.18 | 19.25 | 19.90 | 19.85 | 2.00% | 77,119 |
| Feb 21, 2025 | 19.50 | 19.71 | 19.33 | 19.51 | 19.46 | 0.98% | 70,048 |
| Feb 20, 2025 | 19.37 | 19.49 | 18.97 | 19.32 | 19.27 | -0.31% | 69,746 |
| Feb 19, 2025 | 19.49 | 19.49 | 19.18 | 19.38 | 19.33 | -1.52% | 49,359 |
| Feb 18, 2025 | 19.69 | 20.07 | 19.54 | 19.68 | 19.63 | - | 45,828 |
| Feb 14, 2025 | 19.96 | 20.26 | 19.59 | 19.68 | 19.63 | -0.81% | 44,510 |
| Feb 13, 2025 | 19.75 | 19.89 | 19.37 | 19.84 | 19.79 | 0.97% | 48,408 |
| Feb 12, 2025 | 20.27 | 20.29 | 19.62 | 19.65 | 19.60 | -4.43% | 59,662 |
| Feb 11, 2025 | 20.30 | 20.69 | 20.30 | 20.56 | 20.51 | 0.29% | 48,529 |
| Feb 10, 2025 | 20.38 | 20.62 | 20.31 | 20.50 | 20.45 | 0.64% | 56,104 |
| Feb 7, 2025 | 20.47 | 20.57 | 20.31 | 20.37 | 20.32 | -0.83% | 32,200 |
| Feb 6, 2025 | 20.48 | 20.61 | 20.44 | 20.54 | 20.49 | 0.54% | 19,074 |
| Feb 5, 2025 | 20.29 | 20.45 | 20.20 | 20.43 | 20.38 | 1.14% | 27,747 |
| Feb 4, 2025 | 20.09 | 20.33 | 19.83 | 20.20 | 20.15 | 0.10% | 40,937 |
| Feb 3, 2025 | 19.66 | 20.19 | 19.38 | 20.18 | 20.13 | 0.70% | 52,852 |
| Jan 31, 2025 | 20.25 | 20.25 | 19.84 | 20.04 | 19.99 | -0.64% | 71,518 |
| Jan 30, 2025 | 20.53 | 20.60 | 20.06 | 20.17 | 20.12 | -1.42% | 37,760 |
| Jan 29, 2025 | 20.39 | 20.69 | 20.23 | 20.46 | 20.41 | -0.34% | 35,252 |
| Jan 28, 2025 | 20.27 | 20.64 | 20.27 | 20.53 | 20.48 | 0.79% | 119,157 |
| Jan 27, 2025 | 19.93 | 20.64 | 19.93 | 20.37 | 20.32 | 2.00% | 85,133 |
| Jan 24, 2025 | 19.88 | 20.16 | 19.73 | 19.97 | 19.92 | - | 57,840 |
| Jan 23, 2025 | 19.95 | 20.09 | 19.88 | 19.97 | 19.92 | -0.20% | 46,671 |
| Jan 22, 2025 | 20.18 | 20.29 | 19.97 | 20.01 | 19.96 | -1.38% | 79,755 |
| Jan 21, 2025 | 20.09 | 20.50 | 20.05 | 20.29 | 20.24 | 0.50% | 86,624 |
| Jan 17, 2025 | 20.17 | 20.24 | 19.94 | 20.19 | 20.14 | 0.80% | 79,205 |