Skip to main content
logo
Tiptree Inc. (TIPT)
NASDAQ: TIPT · Real-Time Price · USD
16.69
+0.28 (1.71%)
At close: Mar 25, 2026, 4:00 PM EDT
16.90
+0.21 (1.26%)
After-hours: Mar 25, 2026, 4:38 PM EDT

Tiptree Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 25, 202616.6416.8316.5516.69-1.71%249,520
Mar 24, 202616.1216.4616.1216.4116.410.92%181,720
Mar 23, 202616.1116.4115.8116.2616.263.37%296,479
Mar 20, 202615.7515.7515.4915.7315.73-330,727
Mar 19, 202615.7215.9715.5915.7315.73-0.19%284,583
Mar 18, 202616.0916.1815.5915.7615.76-2.54%368,604
Mar 17, 202616.3116.4816.1716.1716.17-0.25%210,227
Mar 16, 202616.2016.4016.2016.2116.21-0.25%237,428
Mar 13, 202616.2416.7216.0816.2516.191.18%406,078
Mar 12, 202615.9016.2615.8516.0616.00-0.50%331,408
Mar 11, 202616.4316.4315.9416.1416.08-2.18%444,276
Mar 10, 202616.0016.6015.9516.5016.442.04%433,987
Mar 9, 202616.8416.8915.9716.1716.11-4.94%352,067
Mar 6, 202616.3117.1215.9417.0116.952.78%343,418
Mar 5, 202616.8016.8016.4316.5516.49-1.78%151,138
Mar 4, 202616.8416.9316.6216.8516.79-222,793
Mar 3, 202616.9417.0416.5816.8516.79-1.86%192,972
Mar 2, 202616.8817.1916.4217.1717.110.82%161,281
Feb 27, 202617.0217.2716.6617.0316.97-0.87%156,035
Feb 26, 202616.9617.2216.9617.1817.121.48%194,413
Feb 25, 202616.5516.9616.4116.9316.872.05%231,183
Feb 24, 202616.7016.7116.4516.5916.53-0.48%183,462
Feb 23, 202616.9917.1216.4216.6716.61-2.29%290,518
Feb 20, 202617.2517.3516.7717.0617.00-0.81%227,396
Feb 19, 202617.2317.3317.1717.2017.14-0.46%207,642
Feb 18, 202617.9117.9117.2017.2817.22-3.52%336,183
Feb 17, 202617.6418.0417.6417.9117.841.36%281,478
Feb 13, 202617.5417.7617.2617.6717.600.80%367,158
Feb 12, 202617.7717.8117.4317.5317.47-0.62%330,584
Feb 11, 202617.5017.7017.2617.6417.570.97%161,349
Feb 10, 202617.3617.5717.3617.4717.410.63%128,808
Feb 9, 202617.6917.7217.3417.3617.30-2.14%124,803
Feb 6, 202617.8317.9817.6617.7417.670.45%159,157
Feb 5, 202617.6817.9917.6317.6617.59-0.28%136,454
Feb 4, 202617.7617.9417.5617.7117.640.34%196,321
Feb 3, 202617.7617.9517.5717.6517.58-0.95%251,504
Feb 2, 202617.8818.2217.5517.8217.75-0.34%221,183
Jan 30, 202617.8317.9817.6617.8817.81-179,572
Jan 29, 202617.3517.9617.3117.8817.813.59%307,711
Jan 28, 202617.2717.4117.1617.2617.20-0.06%208,322
Jan 27, 202617.3317.4717.2317.2717.21-0.40%120,236
Jan 26, 202617.3017.5417.1917.3417.280.12%187,937
Jan 23, 202617.3517.4317.2617.3217.26-0.46%146,529
Jan 22, 202617.2917.4317.2117.4017.340.58%130,382
Jan 21, 202617.3217.4117.1117.3017.240.17%150,080
Jan 20, 202617.1817.4017.1517.2717.21-0.58%168,815
Jan 16, 202617.6417.7417.1617.3717.31-1.86%286,736
Jan 15, 202617.7418.0417.6117.7017.63-0.11%259,503
Jan 14, 202617.5617.8217.5017.7217.651.08%215,035
Jan 13, 202617.7618.0317.4717.5317.47-1.41%254,061