Skip to main content
logo
Tiptree Inc. (TIPT)
NASDAQ: TIPT · Real-Time Price · USD
17.77
+0.19 (1.08%)
Jul 31, 2026, 4:00 PM EDT - Market closed

Tiptree Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 202617.4617.7917.4417.7717.771.08%271,211
Jul 30, 202618.4418.4417.5417.5817.58-4.77%354,460
Jul 29, 202618.1918.6018.0718.4618.462.27%308,942
Jul 28, 202618.1918.3818.0518.0518.05-161,009
Jul 27, 202617.9218.1417.7418.0518.051.46%193,667
Jul 24, 202617.5717.8917.5717.7917.791.31%253,408
Jul 23, 202617.7017.9117.5317.5617.56-1.62%233,853
Jul 22, 202617.8418.0817.7417.8517.85-0.22%228,844
Jul 21, 202617.7518.0817.7317.8917.890.39%170,672
Jul 20, 202617.8017.9517.7017.8217.820.11%174,356
Jul 17, 202617.7218.0517.7217.8017.800.23%175,386
Jul 16, 202617.6817.9117.6617.7617.760.79%203,423
Jul 15, 202617.8118.0317.4317.6217.62-1.40%274,147
Jul 14, 202618.1018.1017.7117.8717.87-1.00%395,127
Jul 13, 202618.3818.6118.0518.0518.05-1.69%163,521
Jul 10, 202618.3118.4618.2418.3618.360.33%168,875
Jul 9, 202618.1018.3117.8718.3018.301.44%212,642
Jul 8, 202617.8118.0417.7518.0418.041.46%212,345
Jul 7, 202618.3418.4917.7117.7817.78-2.47%207,848
Jul 6, 202618.1718.3917.9218.2318.230.16%136,934
Jul 2, 202618.4418.6318.0618.2018.20-1.30%183,884
Jul 1, 202617.9218.6117.9218.4418.442.90%236,232
Jun 30, 202617.8918.0017.6917.9217.920.56%241,015
Jun 29, 202617.7717.9817.6117.8217.820.34%308,643
Jun 26, 202617.4017.8017.4017.7617.762.54%919,001
Jun 25, 202617.5717.7017.2317.3217.32-1.76%280,546
Jun 24, 202617.7317.9017.5417.6317.63-0.23%196,662
Jun 23, 202617.4717.7317.4317.6717.671.20%473,422
Jun 22, 202617.4217.7017.4217.4617.46-0.17%242,714
Jun 18, 202617.7817.8017.4317.4917.49-0.40%300,766
Jun 17, 202617.6417.8017.4917.5617.56-0.68%225,416
Jun 16, 202617.8217.8217.3817.6817.680.11%211,940
Jun 15, 202617.7417.8317.5717.6617.66-0.34%191,236
Jun 12, 202617.6518.7417.5817.7217.720.57%148,969
Jun 11, 202618.0618.0917.6017.6217.62-2.00%186,647
Jun 10, 202617.8118.1817.8117.9817.980.84%177,292
Jun 9, 202617.7117.9217.6817.8317.830.79%229,525
Jun 8, 202617.6917.8017.5817.6917.690.11%157,209
Jun 5, 202617.4317.7117.4317.6717.671.14%284,114
Jun 4, 202617.4117.8317.3317.4717.471.75%484,913
Jun 3, 202617.7917.9417.1417.1717.17-3.05%361,841
Jun 2, 202617.6117.9217.4817.7117.71-0.06%315,303
Jun 1, 202618.4018.9917.6717.7217.72-2.85%459,259
May 29, 202617.4918.2817.4718.2418.244.41%451,908
May 28, 202617.3417.4817.2017.4717.470.75%290,867
May 27, 202617.5417.6217.3017.3417.34-1.03%262,270
May 26, 202617.4717.6017.2817.5217.520.34%342,965
May 22, 202617.0517.4716.9417.4617.462.95%280,076
May 21, 202616.7616.9916.6516.9616.960.47%138,252
May 20, 202616.5916.8816.4516.8816.881.56%209,332