Tiptree Inc. (TIPT)
NASDAQ: TIPT · Real-Time Price · USD
18.72
+0.06 (0.32%)
Nov 25, 2025, 4:00 PM EST - Market closed
Tiptree Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2025 | 18.83 | 19.15 | 18.62 | 18.72 | 18.72 | 0.32% | 207,259 |
| Nov 24, 2025 | 18.48 | 18.81 | 18.32 | 18.66 | 18.66 | 0.21% | 197,631 |
| Nov 21, 2025 | 18.22 | 18.79 | 18.17 | 18.62 | 18.62 | 2.14% | 343,598 |
| Nov 20, 2025 | 18.52 | 18.57 | 18.21 | 18.23 | 18.23 | 0.16% | 195,623 |
| Nov 19, 2025 | 18.51 | 18.61 | 18.11 | 18.20 | 18.20 | -1.62% | 154,848 |
| Nov 18, 2025 | 18.69 | 18.94 | 18.36 | 18.50 | 18.50 | -1.33% | 189,825 |
| Nov 17, 2025 | 19.23 | 19.23 | 18.73 | 18.75 | 18.75 | -2.45% | 188,081 |
| Nov 14, 2025 | 19.10 | 19.33 | 18.84 | 19.22 | 19.16 | 0.89% | 284,817 |
| Nov 13, 2025 | 19.01 | 19.18 | 18.93 | 19.05 | 18.99 | 0.21% | 178,285 |
| Nov 12, 2025 | 18.85 | 19.23 | 18.80 | 19.01 | 18.95 | 1.01% | 157,465 |
| Nov 11, 2025 | 19.10 | 19.25 | 18.77 | 18.82 | 18.76 | -1.47% | 192,418 |
| Nov 10, 2025 | 18.64 | 19.17 | 18.40 | 19.10 | 19.04 | 3.86% | 328,364 |
| Nov 7, 2025 | 18.31 | 18.66 | 18.23 | 18.39 | 18.33 | 0.60% | 154,398 |
| Nov 6, 2025 | 18.37 | 18.58 | 18.14 | 18.28 | 18.22 | -0.92% | 144,546 |
| Nov 5, 2025 | 18.30 | 18.65 | 18.09 | 18.45 | 18.39 | 0.87% | 205,797 |
| Nov 4, 2025 | 18.21 | 18.38 | 17.79 | 18.29 | 18.23 | -0.05% | 268,940 |
| Nov 3, 2025 | 17.77 | 18.60 | 17.59 | 18.30 | 18.24 | 3.33% | 299,591 |
| Oct 31, 2025 | 17.55 | 17.85 | 17.40 | 17.71 | 17.65 | 0.74% | 279,209 |
| Oct 30, 2025 | 17.48 | 17.90 | 17.48 | 17.58 | 17.53 | -0.17% | 186,043 |
| Oct 29, 2025 | 17.32 | 17.89 | 17.32 | 17.61 | 17.56 | 1.50% | 340,381 |
| Oct 28, 2025 | 17.73 | 17.78 | 17.28 | 17.35 | 17.30 | -2.64% | 158,717 |
| Oct 27, 2025 | 17.95 | 17.99 | 17.68 | 17.82 | 17.76 | -0.34% | 167,583 |
| Oct 24, 2025 | 18.20 | 18.20 | 17.81 | 17.88 | 17.82 | -0.56% | 107,206 |
| Oct 23, 2025 | 17.65 | 18.30 | 17.44 | 17.98 | 17.92 | 2.33% | 210,931 |
| Oct 22, 2025 | 17.62 | 17.79 | 17.48 | 17.57 | 17.52 | -0.06% | 180,660 |
| Oct 21, 2025 | 17.46 | 17.74 | 17.41 | 17.58 | 17.53 | 0.69% | 112,560 |
| Oct 20, 2025 | 17.36 | 17.76 | 17.20 | 17.46 | 17.41 | 1.75% | 218,774 |
| Oct 17, 2025 | 17.22 | 17.56 | 17.07 | 17.16 | 17.11 | -0.52% | 136,721 |
| Oct 16, 2025 | 17.90 | 17.91 | 17.17 | 17.25 | 17.20 | -3.79% | 217,478 |
| Oct 15, 2025 | 18.38 | 18.46 | 17.68 | 17.93 | 17.87 | -1.43% | 240,520 |
| Oct 14, 2025 | 17.69 | 18.42 | 17.69 | 18.19 | 18.13 | 1.73% | 253,406 |
| Oct 13, 2025 | 17.89 | 18.20 | 17.60 | 17.88 | 17.82 | 1.19% | 236,532 |
| Oct 10, 2025 | 18.57 | 18.65 | 17.67 | 17.67 | 17.61 | -4.33% | 177,056 |
| Oct 9, 2025 | 18.27 | 18.57 | 18.12 | 18.47 | 18.41 | 0.65% | 180,796 |
| Oct 8, 2025 | 18.41 | 18.50 | 18.11 | 18.35 | 18.29 | 0.27% | 161,210 |
| Oct 7, 2025 | 18.05 | 18.48 | 17.80 | 18.30 | 18.24 | 0.88% | 214,010 |
| Oct 6, 2025 | 18.20 | 18.35 | 17.80 | 18.14 | 18.08 | -0.22% | 286,377 |
| Oct 3, 2025 | 17.95 | 18.50 | 17.95 | 18.18 | 18.12 | 1.39% | 324,781 |
| Oct 2, 2025 | 18.76 | 18.81 | 17.85 | 17.93 | 17.87 | -4.42% | 253,157 |
| Oct 1, 2025 | 19.13 | 19.28 | 18.67 | 18.76 | 18.70 | -2.14% | 204,517 |
| Sep 30, 2025 | 19.29 | 19.35 | 18.72 | 19.17 | 19.11 | -1.82% | 426,352 |
| Sep 29, 2025 | 19.04 | 19.91 | 18.50 | 19.53 | 19.46 | 2.49% | 669,065 |
| Sep 26, 2025 | 20.00 | 20.45 | 17.85 | 19.05 | 18.99 | -5.60% | 1,803,003 |
| Sep 25, 2025 | 23.79 | 27.41 | 19.32 | 20.18 | 20.12 | -15.21% | 1,430,823 |
| Sep 24, 2025 | 24.34 | 24.68 | 23.78 | 23.80 | 23.73 | -3.80% | 153,679 |
| Sep 23, 2025 | 23.83 | 24.92 | 23.81 | 24.74 | 24.66 | 3.51% | 179,920 |
| Sep 22, 2025 | 23.51 | 24.00 | 23.26 | 23.90 | 23.83 | 1.31% | 219,824 |
| Sep 19, 2025 | 23.59 | 23.92 | 23.14 | 23.59 | 23.52 | - | 348,178 |
| Sep 18, 2025 | 22.83 | 23.61 | 22.75 | 23.59 | 23.52 | 3.33% | 135,773 |
| Sep 17, 2025 | 24.23 | 24.45 | 22.73 | 22.83 | 22.76 | -5.66% | 114,511 |