Tiptree Inc. (TIPT)
NASDAQ: TIPT · Real-Time Price · USD
25.22
+0.55 (2.23%)
At close: Sep 12, 2025, 4:00 PM EDT
25.49
+0.27 (1.07%)
After-hours: Sep 12, 2025, 4:57 PM EDT
Tiptree Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 24.67 | 26.25 | 23.18 | 25.49 | 25.49 | 3.34% | 370,017 |
| Sep 11, 2025 | 23.49 | 24.85 | 23.49 | 24.67 | 24.67 | 4.91% | 580,307 |
| Sep 10, 2025 | 22.78 | 23.53 | 22.69 | 23.51 | 23.51 | 2.44% | 107,747 |
| Sep 9, 2025 | 22.58 | 23.05 | 22.26 | 22.95 | 22.95 | 1.86% | 104,605 |
| Sep 8, 2025 | 22.82 | 22.82 | 22.12 | 22.53 | 22.53 | -0.49% | 95,636 |
| Sep 5, 2025 | 23.35 | 23.51 | 22.18 | 22.64 | 22.64 | -3.00% | 161,778 |
| Sep 4, 2025 | 23.27 | 23.51 | 22.52 | 23.34 | 23.34 | 0.91% | 123,178 |
| Sep 3, 2025 | 23.20 | 23.46 | 23.00 | 23.13 | 23.13 | -0.98% | 76,375 |
| Sep 2, 2025 | 23.22 | 23.40 | 22.99 | 23.36 | 23.36 | -0.38% | 85,913 |
| Aug 29, 2025 | 23.68 | 23.69 | 23.38 | 23.45 | 23.45 | -0.38% | 73,738 |
| Aug 28, 2025 | 23.67 | 23.85 | 23.24 | 23.54 | 23.54 | -0.13% | 102,688 |
| Aug 27, 2025 | 23.18 | 23.80 | 23.17 | 23.57 | 23.57 | 1.73% | 170,522 |
| Aug 26, 2025 | 22.96 | 23.32 | 22.82 | 23.17 | 23.17 | 0.70% | 94,132 |
| Aug 25, 2025 | 23.49 | 23.88 | 22.94 | 23.01 | 23.01 | -2.09% | 98,096 |
| Aug 22, 2025 | 23.35 | 23.92 | 23.08 | 23.50 | 23.50 | 1.12% | 224,622 |
| Aug 21, 2025 | 22.72 | 23.55 | 22.72 | 23.24 | 23.24 | 1.93% | 200,460 |
| Aug 20, 2025 | 22.65 | 23.30 | 22.63 | 22.80 | 22.80 | 1.06% | 116,067 |
| Aug 19, 2025 | 22.15 | 22.62 | 22.10 | 22.56 | 22.56 | 1.85% | 157,838 |
| Aug 18, 2025 | 21.90 | 22.30 | 21.89 | 22.15 | 22.15 | 1.70% | 154,735 |
| Aug 15, 2025 | 22.51 | 22.51 | 20.79 | 21.78 | 21.72 | -2.64% | 224,866 |
| Aug 14, 2025 | 22.82 | 22.97 | 22.20 | 22.37 | 22.31 | -2.57% | 90,973 |
| Aug 13, 2025 | 23.00 | 23.47 | 22.28 | 22.96 | 22.90 | 0.57% | 123,645 |
| Aug 12, 2025 | 22.45 | 22.94 | 22.10 | 22.83 | 22.77 | 2.38% | 128,099 |
| Aug 11, 2025 | 21.73 | 22.45 | 20.75 | 22.30 | 22.24 | 2.86% | 120,982 |
| Aug 8, 2025 | 20.85 | 21.99 | 20.85 | 21.68 | 21.62 | 4.38% | 122,801 |
| Aug 7, 2025 | 21.10 | 21.20 | 20.39 | 20.77 | 20.71 | -1.05% | 80,395 |
| Aug 6, 2025 | 20.38 | 21.08 | 20.38 | 20.99 | 20.93 | 2.84% | 95,132 |
| Aug 5, 2025 | 20.31 | 20.59 | 20.00 | 20.41 | 20.36 | 0.94% | 119,284 |
| Aug 4, 2025 | 20.24 | 20.49 | 20.16 | 20.22 | 20.17 | -0.20% | 106,233 |
| Aug 1, 2025 | 20.58 | 20.75 | 20.09 | 20.26 | 20.21 | -2.50% | 102,818 |
| Jul 31, 2025 | 21.07 | 21.49 | 20.55 | 20.78 | 20.72 | -0.91% | 125,717 |
| Jul 30, 2025 | 21.33 | 22.48 | 20.58 | 20.97 | 20.91 | -2.42% | 113,855 |
| Jul 29, 2025 | 22.02 | 22.20 | 21.49 | 21.49 | 21.43 | -1.56% | 186,545 |
| Jul 28, 2025 | 21.48 | 22.69 | 21.36 | 21.83 | 21.77 | 1.35% | 356,831 |
| Jul 25, 2025 | 21.69 | 21.69 | 21.44 | 21.54 | 21.48 | 0.14% | 73,382 |
| Jul 24, 2025 | 21.45 | 21.65 | 21.17 | 21.51 | 21.45 | -0.78% | 150,210 |
| Jul 23, 2025 | 21.71 | 21.75 | 21.17 | 21.68 | 21.62 | 0.56% | 79,500 |
| Jul 22, 2025 | 20.99 | 21.71 | 20.99 | 21.56 | 21.50 | 2.37% | 90,783 |
| Jul 21, 2025 | 21.12 | 21.32 | 20.86 | 21.06 | 21.00 | -0.61% | 109,323 |
| Jul 18, 2025 | 21.32 | 21.50 | 21.00 | 21.19 | 21.13 | 0.33% | 219,922 |
| Jul 17, 2025 | 21.20 | 21.39 | 21.04 | 21.12 | 21.06 | -0.42% | 113,819 |
| Jul 16, 2025 | 20.79 | 21.36 | 20.74 | 21.21 | 21.15 | 2.71% | 206,480 |
| Jul 15, 2025 | 21.50 | 21.59 | 20.35 | 20.65 | 20.59 | -4.27% | 219,993 |
| Jul 14, 2025 | 20.97 | 21.61 | 20.96 | 21.57 | 21.51 | 2.91% | 91,811 |
| Jul 11, 2025 | 21.28 | 21.28 | 20.68 | 20.96 | 20.90 | -1.83% | 223,582 |
| Jul 10, 2025 | 21.44 | 21.49 | 21.11 | 21.35 | 21.29 | -1.00% | 178,276 |
| Jul 9, 2025 | 21.38 | 22.07 | 21.11 | 21.57 | 21.51 | 1.53% | 218,052 |
| Jul 8, 2025 | 23.73 | 24.00 | 20.56 | 21.24 | 21.18 | -10.34% | 905,906 |
| Jul 7, 2025 | 23.77 | 24.30 | 23.50 | 23.69 | 23.63 | -1.09% | 117,829 |
| Jul 3, 2025 | 23.45 | 23.96 | 23.43 | 23.95 | 23.89 | 2.83% | 99,029 |