Skip to main content
logo
Tiptree Inc. (TIPT)
NASDAQ: TIPT · Real-Time Price · USD
17.12
-0.18 (-1.04%)
May 11, 2026, 4:00 PM EDT - Market closed

Tiptree Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 11, 202617.3017.5717.0717.1217.12-1.04%221,530
May 8, 202617.0817.3017.0017.3017.301.17%215,875
May 7, 202616.8017.1716.6917.1017.101.79%303,656
May 6, 202617.1917.2116.7416.8016.80-1.52%421,284
May 5, 202617.0817.3117.0217.0617.06-358,824
May 4, 202617.0717.3616.9517.0617.06-0.35%336,166
May 1, 202617.1817.3416.8217.1217.12-0.70%262,463
Apr 30, 202616.9717.2616.9717.2417.240.82%203,761
Apr 29, 202617.1617.2516.5517.1017.10-0.70%459,770
Apr 28, 202617.2217.3117.1417.2217.220.70%960,546
Apr 27, 202617.1517.3217.0817.1017.10-0.52%166,710
Apr 24, 202617.1917.3417.0117.1917.19-0.52%209,400
Apr 23, 202617.1417.3217.1317.2817.280.82%192,834
Apr 22, 202617.1417.2317.0217.1417.14-226,507
Apr 21, 202617.3717.4117.0917.1417.14-1.27%217,925
Apr 20, 202617.3717.5417.2617.3617.36-0.23%214,046
Apr 17, 202617.3417.5517.2817.4017.401.10%228,398
Apr 16, 202617.2217.3417.1217.2117.21-0.12%186,095
Apr 15, 202617.2417.3917.1817.2317.23-0.12%140,161
Apr 14, 202617.0917.3617.0917.2517.250.52%170,262
Apr 13, 202616.7817.1916.7717.1617.162.02%122,027
Apr 10, 202617.2317.2316.6616.8216.82-2.66%194,015
Apr 9, 202616.7617.3116.7617.2817.282.37%231,302
Apr 8, 202616.8916.9016.5316.8816.881.56%182,375
Apr 7, 202616.5916.6816.4616.6216.620.18%200,339
Apr 6, 202616.6816.7516.5916.5916.59-1.01%190,056
Apr 2, 202616.6216.8016.4116.7616.760.72%266,896
Apr 1, 202616.8716.9416.6316.6416.64-1.65%193,122
Mar 31, 202617.0317.0616.7916.9216.920.65%265,803
Mar 30, 202616.8116.9116.6416.8116.810.84%213,277
Mar 27, 202616.6816.8316.6016.6716.67-0.60%244,518
Mar 26, 202616.6916.8416.6216.7716.770.48%282,404
Mar 25, 202616.6416.8316.5516.6916.691.71%306,851
Mar 24, 202616.1216.4616.1216.4116.410.92%181,720
Mar 23, 202616.1116.4115.8116.2616.263.37%296,479
Mar 20, 202615.7515.7515.4915.7315.73-330,727
Mar 19, 202615.7215.9715.5915.7315.73-0.19%284,583
Mar 18, 202616.0916.1815.5915.7615.76-2.54%368,604
Mar 17, 202616.3116.4816.1716.1716.17-0.25%210,227
Mar 16, 202616.2016.4016.2016.2116.21-0.25%237,428
Mar 13, 202616.2416.7216.0816.2516.191.18%406,078
Mar 12, 202615.9016.2615.8516.0616.00-0.50%331,408
Mar 11, 202616.4316.4315.9416.1416.08-2.18%444,276
Mar 10, 202616.0016.6015.9516.5016.442.04%433,987
Mar 9, 202616.8416.8915.9716.1716.11-4.94%352,067
Mar 6, 202616.3117.1215.9417.0116.952.78%343,418
Mar 5, 202616.8016.8016.4316.5516.49-1.78%151,138
Mar 4, 202616.8416.9316.6216.8516.79-222,793
Mar 3, 202616.9417.0416.5816.8516.79-1.86%192,972
Mar 2, 202616.8817.1916.4217.1717.110.82%161,281