Skip to main content
logo
Tiptree Inc. (TIPT)
NASDAQ: TIPT · Real-Time Price · USD
17.72
-0.52 (-2.85%)
At close: Jun 1, 2026, 4:00 PM EDT
17.72
0.00 (0.00%)
After-hours: Jun 1, 2026, 4:10 PM EDT

Tiptree Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 1, 202618.4018.9917.6717.7217.72-2.85%459,259
May 29, 202617.4918.2817.4718.2418.244.41%448,283
May 28, 202617.3417.4817.2017.4717.470.75%290,695
May 27, 202617.5417.6217.3017.3417.34-1.03%260,564
May 26, 202617.4717.6017.2817.5217.520.34%341,999
May 22, 202617.0517.4716.9417.4617.462.95%268,444
May 21, 202616.7616.9916.6516.9616.960.47%129,638
May 20, 202616.5916.8816.4516.8816.881.56%209,332
May 19, 202616.9317.0516.5716.6216.62-2.35%201,918
May 18, 202616.4917.0816.4917.0217.022.90%281,023
May 15, 202616.9316.9916.5916.6016.54-1.89%196,081
May 14, 202616.9517.0716.8816.9216.860.30%247,068
May 13, 202616.8517.0716.8016.8716.81-0.53%218,716
May 12, 202617.1217.1216.7916.9616.90-0.93%250,388
May 11, 202617.3017.5717.0717.1217.06-1.04%231,670
May 8, 202617.0817.3017.0017.3017.241.17%224,080
May 7, 202616.8017.1716.6917.1017.041.79%305,066
May 6, 202617.1917.2116.7416.8016.74-1.52%430,572
May 5, 202617.0817.3117.0217.0617.00-368,910
May 4, 202617.0717.3616.9517.0617.00-0.35%336,624
May 1, 202617.1817.3416.8217.1217.06-0.70%271,511
Apr 30, 202616.9717.2616.9717.2417.180.82%206,551
Apr 29, 202617.1617.2516.5517.1017.04-0.70%474,960
Apr 28, 202617.2217.3117.1417.2217.160.70%960,546
Apr 27, 202617.1517.3217.0817.1017.04-0.52%181,734
Apr 24, 202617.1917.3417.0117.1917.13-0.52%253,736
Apr 23, 202617.1417.3217.1317.2817.220.82%192,834
Apr 22, 202617.1417.2317.0217.1417.08-227,433
Apr 21, 202617.3717.4117.0917.1417.08-1.27%217,953
Apr 20, 202617.3717.5417.2617.3617.30-0.23%233,909
Apr 17, 202617.3417.5517.2817.4017.341.10%228,398
Apr 16, 202617.2217.3417.1217.2117.15-0.12%186,101
Apr 15, 202617.2417.3917.1817.2317.17-0.12%140,161
Apr 14, 202617.0917.3617.0917.2517.190.52%170,264
Apr 13, 202616.7817.1916.7717.1617.102.02%122,027
Apr 10, 202617.2317.2316.6616.8216.76-2.66%233,449
Apr 9, 202616.7617.3116.7617.2817.222.37%231,302
Apr 8, 202616.8916.9016.5316.8816.821.56%182,375
Apr 7, 202616.5916.6816.4616.6216.560.18%200,339
Apr 6, 202616.6816.7516.5916.5916.53-1.01%190,056
Apr 2, 202616.6216.8016.4116.7616.700.72%266,896
Apr 1, 202616.8716.9416.6316.6416.58-1.65%193,122
Mar 31, 202617.0317.0616.7916.9216.860.65%265,803
Mar 30, 202616.8116.9116.6416.8116.750.84%221,726
Mar 27, 202616.6816.8316.6016.6716.61-0.60%246,312
Mar 26, 202616.6916.8416.6216.7716.710.48%291,939
Mar 25, 202616.6416.8316.5516.6916.631.71%311,674
Mar 24, 202616.1216.4616.1216.4116.350.92%238,078
Mar 23, 202616.1116.4115.8116.2616.203.37%296,879
Mar 20, 202615.7515.7515.4915.7315.67-330,727