Skip to main content
logo
Tiptree Inc. (TIPT)
NASDAQ: TIPT · Real-Time Price · USD
17.74
-0.11 (-0.62%)
At close: Sep 11, 2026, 4:00 PM EDT
17.80
+0.06 (0.34%)
After-hours: Sep 11, 2026, 7:30 PM EDT

Tiptree Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 202617.9717.9917.6017.8017.80-0.28%125,642
Sep 10, 202617.7317.8917.6217.8517.850.22%140,510
Sep 9, 202617.8517.9017.6417.8117.81-0.89%184,677
Sep 8, 202618.3718.4517.9517.9717.97-2.81%196,008
Sep 4, 202618.4818.5518.3718.4918.49-0.54%98,452
Sep 3, 202618.5018.7118.4918.5918.591.03%139,238
Sep 2, 202618.3718.6118.3318.4018.400.44%142,842
Sep 1, 202618.5218.6018.2518.3218.32-1.08%169,409
Aug 31, 202618.4718.6218.3218.5218.520.38%186,512
Aug 28, 202618.4018.6318.2618.4518.450.87%180,212
Aug 27, 202618.1418.4318.1418.2918.29-0.81%161,217
Aug 26, 202618.4118.4718.2918.4418.440.22%166,035
Aug 25, 202618.5918.7118.1218.4018.40-0.76%185,261
Aug 24, 202618.1418.6118.1418.5418.542.32%232,716
Aug 21, 202618.4118.5118.0818.1218.12-1.09%194,395
Aug 20, 202618.2718.5518.1318.3218.320.16%316,184
Aug 19, 202617.7018.3417.6518.2918.293.45%299,821
Aug 18, 202617.8017.9117.6417.6817.68-0.62%158,614
Aug 17, 202618.0018.0917.6817.7917.79-1.11%201,795
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
Jul 22, 202617.8418.0817.7417.8517.79-0.22%228,844
Jul 21, 202617.7518.0817.7317.8917.830.39%170,672
Jul 20, 202617.8017.9517.7017.8217.760.11%174,356
Jul 17, 202617.7218.0517.7217.8017.740.23%175,386
Jul 16, 202617.6817.9117.6617.7617.700.79%203,423
Jul 15, 202617.8118.0317.4317.6217.56-1.40%274,147
Jul 14, 202618.1018.1017.7117.8717.81-1.00%395,127
Jul 13, 202618.3818.6118.0518.0517.99-1.69%163,521
Jul 10, 202618.3118.4618.2418.3618.300.33%168,875
Jul 9, 202618.1018.3117.8718.3018.241.44%212,642
Jul 8, 202617.8118.0417.7518.0417.981.46%212,345
Jul 7, 202618.3418.4917.7117.7817.72-2.47%207,848
Jul 6, 202618.1718.3917.9218.2318.170.16%136,934
Jul 2, 202618.4418.6318.0618.2018.14-1.30%183,884