Skip to main content
logo
Tiptree Inc. (TIPT)
NASDAQ: TIPT · Real-Time Price · USD
16.40
-0.04 (-0.24%)
Oct 22, 2026, 1:54 PM EDT - Market open

Tiptree Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202616.3816.6016.3716.4016.40-0.24%78,979
Oct 21, 202616.4516.5116.3516.4416.44-0.36%176,799
Oct 20, 202616.3216.6016.3216.5016.500.79%180,226
Oct 19, 202616.4516.6816.2916.3716.37-0.55%175,427
Oct 16, 202616.6616.6916.3316.4616.46-0.90%234,068
Oct 15, 202617.0517.1916.5416.6116.61-1.72%330,397
Oct 14, 202617.1817.3316.8216.9016.90-2.20%421,282
Oct 13, 202617.4517.5717.2717.2817.28-0.46%259,235
Oct 12, 202617.2817.4817.2717.3617.360.64%329,578
Oct 9, 202617.3217.5317.2317.2517.25-0.58%258,430
Oct 8, 202617.2417.5017.2217.3517.350.75%251,745
Oct 7, 202617.0317.3917.0317.2217.220.29%282,528
Oct 6, 202617.4017.5417.1317.1717.17-0.98%295,684
Oct 5, 202617.4017.5417.2517.3417.34-0.06%263,326
Oct 2, 202617.4517.5017.2617.3517.350.29%211,266
Oct 1, 202617.0017.3716.8917.3017.301.82%287,749
Sep 30, 202617.2817.3416.8816.9916.99-1.22%293,955
Sep 29, 202617.2617.3417.0017.2017.20-0.17%240,791
Sep 28, 202617.1517.3017.0317.2317.230.47%210,824
Sep 25, 202616.9517.2016.9517.1517.151.00%237,158
Sep 24, 202617.2917.4316.7716.9816.98-1.96%454,523
Sep 23, 202617.4517.5017.2017.3217.32-0.86%207,229
Sep 22, 202617.4817.5917.4317.4717.47-167,491
Sep 21, 202617.4917.6117.4317.4717.47-0.29%203,805
Sep 18, 202617.5317.6017.3417.5217.52-0.11%338,561
Sep 17, 202617.6517.7517.4217.5417.540.06%184,978
Sep 16, 202617.6417.6417.4017.5317.530.23%198,779
Sep 15, 202617.7317.7517.4717.4917.49-1.80%174,238
Sep 14, 202617.8718.0017.7417.8117.810.06%103,463
Sep 11, 202617.9717.9917.6017.8017.80-0.28%125,647
Sep 10, 202617.7317.8917.6217.8517.850.22%140,512
Sep 9, 202617.8517.9017.6417.8117.81-0.89%184,735
Sep 8, 202618.3718.4517.9517.9717.97-2.81%196,229
Sep 4, 202618.4818.5518.3718.4918.49-0.54%98,454
Sep 3, 202618.5018.7118.4918.5918.591.03%139,242
Sep 2, 202618.3718.6118.3318.4018.400.44%142,843
Sep 1, 202618.5218.6018.2518.3218.32-1.08%205,818
Aug 31, 202618.4718.6218.3218.5218.520.38%208,476
Aug 28, 202618.4018.6318.2618.4518.450.87%180,212
Aug 27, 202618.1418.4318.1418.2918.29-0.81%166,977
Aug 26, 202618.4118.4718.2918.4418.440.22%166,035
Aug 25, 202618.5918.7118.1218.4018.40-0.76%185,357
Aug 24, 202618.1418.6118.1418.5418.542.32%348,061
Aug 21, 202618.4118.5118.0818.1218.12-1.09%194,396
Aug 20, 202618.2718.5518.1318.3218.320.16%426,587
Aug 19, 202617.7018.3417.6518.2918.293.45%299,822
Aug 18, 202617.8017.9117.6417.6817.68-0.62%251,411
Aug 17, 202618.0018.0917.6817.7917.79-1.11%209,286
Aug 14, 202618.2118.2718.0518.0517.99-0.77%101,643
Aug 13, 202618.0418.2617.9118.1918.131.34%231,953