Tiptree Inc. (TIPT)
NASDAQ: TIPT · Real-Time Price · USD
23.58
-1.14 (-4.61%)
Jun 30, 2025, 4:00 PM - Market closed
Tiptree Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2025 | 24.71 | 24.75 | 23.47 | 23.58 | 23.58 | -4.61% | 366,292 |
| Jun 27, 2025 | 22.52 | 24.76 | 22.37 | 24.72 | 24.72 | 9.92% | 628,657 |
| Jun 26, 2025 | 22.43 | 22.53 | 22.23 | 22.49 | 22.49 | 0.58% | 94,588 |
| Jun 25, 2025 | 23.13 | 23.30 | 22.36 | 22.36 | 22.36 | -3.66% | 117,219 |
| Jun 24, 2025 | 23.56 | 23.56 | 22.92 | 23.21 | 23.21 | -1.19% | 137,260 |
| Jun 23, 2025 | 23.01 | 23.49 | 22.40 | 23.49 | 23.49 | 2.22% | 124,537 |
| Jun 20, 2025 | 22.70 | 23.11 | 22.55 | 22.98 | 22.98 | 1.23% | 208,396 |
| Jun 18, 2025 | 23.03 | 23.10 | 22.61 | 22.70 | 22.70 | -1.60% | 91,360 |
| Jun 17, 2025 | 23.26 | 23.26 | 22.45 | 23.07 | 23.07 | -1.54% | 197,388 |
| Jun 16, 2025 | 23.31 | 23.82 | 23.09 | 23.43 | 23.43 | 0.82% | 178,869 |
| Jun 13, 2025 | 23.04 | 23.47 | 22.73 | 23.24 | 23.24 | -0.34% | 156,135 |
| Jun 12, 2025 | 23.54 | 23.61 | 23.01 | 23.32 | 23.32 | -1.40% | 134,287 |
| Jun 11, 2025 | 23.36 | 23.81 | 23.14 | 23.65 | 23.65 | 1.85% | 342,475 |
| Jun 10, 2025 | 22.66 | 23.39 | 22.52 | 23.22 | 23.22 | 2.83% | 181,672 |
| Jun 9, 2025 | 22.65 | 22.73 | 22.13 | 22.58 | 22.58 | -0.09% | 131,080 |
| Jun 6, 2025 | 22.58 | 22.90 | 22.51 | 22.60 | 22.60 | 1.30% | 54,221 |
| Jun 5, 2025 | 22.17 | 22.48 | 21.98 | 22.31 | 22.31 | 0.63% | 103,537 |
| Jun 4, 2025 | 22.79 | 22.79 | 22.15 | 22.17 | 22.17 | -2.64% | 115,651 |
| Jun 3, 2025 | 22.79 | 22.94 | 22.19 | 22.77 | 22.77 | -0.31% | 141,722 |
| Jun 2, 2025 | 22.11 | 22.88 | 21.69 | 22.84 | 22.84 | 2.98% | 126,214 |
| May 30, 2025 | 21.98 | 22.40 | 21.85 | 22.18 | 22.18 | 0.36% | 173,162 |
| May 29, 2025 | 22.23 | 22.25 | 21.97 | 22.10 | 22.10 | -0.54% | 70,385 |
| May 28, 2025 | 22.14 | 22.31 | 21.96 | 22.22 | 22.22 | - | 134,448 |
| May 27, 2025 | 21.98 | 22.29 | 21.80 | 22.22 | 22.22 | 2.16% | 257,359 |
| May 23, 2025 | 21.36 | 21.82 | 21.30 | 21.75 | 21.75 | 0.55% | 86,765 |
| May 22, 2025 | 21.60 | 22.02 | 21.59 | 21.63 | 21.63 | -0.51% | 151,679 |
| May 21, 2025 | 21.73 | 21.92 | 21.48 | 21.74 | 21.74 | -1.18% | 91,475 |
| May 20, 2025 | 22.13 | 22.49 | 21.80 | 22.00 | 22.00 | -0.99% | 64,356 |
| May 19, 2025 | 21.93 | 22.33 | 21.88 | 22.22 | 22.22 | 0.77% | 136,407 |
| May 16, 2025 | 21.72 | 22.14 | 21.55 | 22.05 | 22.05 | 1.19% | 94,006 |
| May 15, 2025 | 21.53 | 21.92 | 21.35 | 21.79 | 21.79 | 1.73% | 109,140 |
| May 14, 2025 | 21.61 | 21.86 | 21.27 | 21.42 | 21.42 | -1.43% | 134,566 |
| May 13, 2025 | 21.72 | 22.10 | 21.64 | 21.73 | 21.73 | 0.74% | 104,910 |
| May 12, 2025 | 21.79 | 21.95 | 21.24 | 21.57 | 21.57 | 0.98% | 175,596 |
| May 9, 2025 | 21.36 | 21.68 | 21.30 | 21.36 | 21.30 | -0.42% | 74,701 |
| May 8, 2025 | 21.38 | 21.79 | 21.03 | 21.45 | 21.39 | 1.32% | 155,765 |
| May 7, 2025 | 21.53 | 21.65 | 21.14 | 21.17 | 21.11 | -1.26% | 156,780 |
| May 6, 2025 | 20.99 | 21.54 | 20.98 | 21.44 | 21.38 | 1.23% | 114,053 |
| May 5, 2025 | 20.84 | 21.44 | 20.74 | 21.18 | 21.12 | 0.67% | 137,702 |
| May 2, 2025 | 20.89 | 21.15 | 20.81 | 21.04 | 20.98 | 1.69% | 103,962 |
| May 1, 2025 | 21.42 | 22.25 | 20.32 | 20.69 | 20.63 | -7.26% | 226,881 |
| Apr 30, 2025 | 22.26 | 22.49 | 21.67 | 22.31 | 22.25 | -0.40% | 140,806 |
| Apr 29, 2025 | 22.05 | 22.67 | 22.00 | 22.40 | 22.34 | 1.08% | 100,368 |
| Apr 28, 2025 | 22.00 | 22.33 | 21.88 | 22.16 | 22.10 | -0.14% | 108,303 |
| Apr 25, 2025 | 22.39 | 22.39 | 21.75 | 22.19 | 22.13 | -1.94% | 94,616 |
| Apr 24, 2025 | 22.19 | 22.88 | 22.14 | 22.63 | 22.57 | 1.39% | 157,813 |
| Apr 23, 2025 | 22.09 | 22.48 | 21.99 | 22.32 | 22.26 | 1.82% | 103,372 |
| Apr 22, 2025 | 22.15 | 22.20 | 21.77 | 21.92 | 21.86 | 1.62% | 100,503 |
| Apr 21, 2025 | 22.30 | 22.30 | 21.45 | 21.57 | 21.51 | -4.18% | 124,484 |
| Apr 17, 2025 | 22.72 | 23.24 | 22.28 | 22.51 | 22.45 | -0.92% | 95,630 |