Skip to main content
logo
Tiptree Inc. (TIPT)
NASDAQ: TIPT · Real-Time Price · USD
17.32
+0.02 (0.12%)
Oct 2, 2026, 11:20 AM EDT - Market open

Tiptree Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 1, 202617.0017.3716.8917.3017.301.82%270,920
Sep 30, 202617.2817.3416.8816.9916.99-1.22%293,953
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
Aug 12, 202618.0818.1317.8717.9517.89-0.44%241,906
Aug 11, 202618.1318.2018.0218.0317.97-0.22%134,914
Aug 10, 202618.0518.2718.0018.0718.01-0.28%217,962
Aug 7, 202618.0018.2317.8018.1218.061.12%196,308
Aug 6, 202617.5517.9817.5517.9217.86-141,343
Aug 5, 202617.8417.9717.7217.9217.860.39%219,129
Aug 4, 202617.6617.8917.4817.8517.791.02%257,082
Aug 3, 202617.9718.1617.6417.6717.61-0.56%177,613
Jul 31, 202617.4617.7917.4417.7717.711.08%271,512
Jul 30, 202618.4418.4417.5417.5817.52-4.77%354,460
Jul 29, 202618.1918.6018.0718.4618.402.27%308,942
Jul 28, 202618.1918.3818.0518.0517.99-161,009
Jul 27, 202617.9218.1417.7418.0517.991.46%193,667
Jul 24, 202617.5717.8917.5717.7917.731.31%253,408
Jul 23, 202617.7017.9117.5317.5617.50-1.62%233,853