Skip to main content
Tiptree Inc. (TIPT)
NASDAQ: TIPT · Real-Time Price · USD
17.63
+0.01 (0.06%)
At close: Nov 11, 2026, 4:00 PM EST
17.44
-0.19 (-1.08%)
Pre-market: Nov 12, 2026, 4:02 AM EST

Tiptree Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 11, 202617.6017.6717.4717.6317.630.06%391,323
Nov 10, 202617.6617.7817.4917.6217.62-0.23%195,014
Nov 9, 202617.6517.7417.4917.6617.660.74%143,275
Nov 6, 202617.4317.6317.0917.5317.53-0.23%162,518
Nov 5, 202618.0518.0717.5117.5717.57-2.12%268,247
Nov 4, 202617.9018.0317.6517.9517.951.47%237,257
Nov 3, 202617.6517.7917.5517.6917.690.57%320,609
Nov 2, 202617.0817.6417.0817.5917.593.23%413,040
Oct 30, 202617.2917.4417.0417.0417.04-1.05%592,057
Oct 29, 202617.2617.7917.0317.2217.220.06%679,543
Oct 28, 202616.7417.3116.4017.2117.214.75%601,839
Oct 27, 202616.3616.4616.3216.4316.430.31%192,430
Oct 26, 202616.3416.5216.2716.3816.380.55%182,575
Oct 23, 202616.3016.4516.2116.2916.29-0.67%214,364
Oct 22, 202616.3816.6016.3716.4016.40-0.24%180,809
Oct 21, 202616.4516.5116.3516.4416.44-0.36%180,758
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