Tiptree Inc. (TIPT)
NASDAQ: TIPT · Real-Time Price · USD
18.12
-0.20 (-1.09%)
Aug 21, 2026, 4:00 PM EDT - Market closed
Tiptree Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 18.41 | 18.51 | 18.08 | 18.12 | 18.12 | -1.09% | 194,395 |
| Aug 20, 2026 | 18.27 | 18.55 | 18.13 | 18.32 | 18.32 | 0.16% | 316,184 |
| Aug 19, 2026 | 17.70 | 18.34 | 17.65 | 18.29 | 18.29 | 3.45% | 299,821 |
| Aug 18, 2026 | 17.80 | 17.91 | 17.64 | 17.68 | 17.68 | -0.62% | 158,614 |
| Aug 17, 2026 | 18.00 | 18.09 | 17.68 | 17.79 | 17.79 | -1.11% | 201,795 |
| Aug 14, 2026 | 18.21 | 18.27 | 18.05 | 18.05 | 17.99 | -0.77% | 101,643 |
| Aug 13, 2026 | 18.04 | 18.26 | 17.91 | 18.19 | 18.13 | 1.34% | 231,953 |
| Aug 12, 2026 | 18.08 | 18.13 | 17.87 | 17.95 | 17.89 | -0.44% | 241,906 |
| Aug 11, 2026 | 18.13 | 18.20 | 18.02 | 18.03 | 17.97 | -0.22% | 134,914 |
| Aug 10, 2026 | 18.05 | 18.27 | 18.00 | 18.07 | 18.01 | -0.28% | 217,962 |
| Aug 7, 2026 | 18.00 | 18.23 | 17.80 | 18.12 | 18.06 | 1.12% | 196,308 |
| Aug 6, 2026 | 17.55 | 17.98 | 17.55 | 17.92 | 17.86 | - | 141,343 |
| Aug 5, 2026 | 17.84 | 17.97 | 17.72 | 17.92 | 17.86 | 0.39% | 219,129 |
| Aug 4, 2026 | 17.66 | 17.89 | 17.48 | 17.85 | 17.79 | 1.02% | 257,082 |
| Aug 3, 2026 | 17.97 | 18.16 | 17.64 | 17.67 | 17.61 | -0.56% | 177,613 |
| Jul 31, 2026 | 17.46 | 17.79 | 17.44 | 17.77 | 17.71 | 1.08% | 271,512 |
| Jul 30, 2026 | 18.44 | 18.44 | 17.54 | 17.58 | 17.52 | -4.77% | 354,460 |
| Jul 29, 2026 | 18.19 | 18.60 | 18.07 | 18.46 | 18.40 | 2.27% | 308,942 |
| Jul 28, 2026 | 18.19 | 18.38 | 18.05 | 18.05 | 17.99 | - | 161,009 |
| Jul 27, 2026 | 17.92 | 18.14 | 17.74 | 18.05 | 17.99 | 1.46% | 193,667 |
| Jul 24, 2026 | 17.57 | 17.89 | 17.57 | 17.79 | 17.73 | 1.31% | 253,408 |
| Jul 23, 2026 | 17.70 | 17.91 | 17.53 | 17.56 | 17.50 | -1.62% | 233,853 |
| Jul 22, 2026 | 17.84 | 18.08 | 17.74 | 17.85 | 17.79 | -0.22% | 228,844 |
| Jul 21, 2026 | 17.75 | 18.08 | 17.73 | 17.89 | 17.83 | 0.39% | 170,672 |
| Jul 20, 2026 | 17.80 | 17.95 | 17.70 | 17.82 | 17.76 | 0.11% | 174,356 |
| Jul 17, 2026 | 17.72 | 18.05 | 17.72 | 17.80 | 17.74 | 0.23% | 175,386 |
| Jul 16, 2026 | 17.68 | 17.91 | 17.66 | 17.76 | 17.70 | 0.79% | 203,423 |
| Jul 15, 2026 | 17.81 | 18.03 | 17.43 | 17.62 | 17.56 | -1.40% | 274,147 |
| Jul 14, 2026 | 18.10 | 18.10 | 17.71 | 17.87 | 17.81 | -1.00% | 395,127 |
| Jul 13, 2026 | 18.38 | 18.61 | 18.05 | 18.05 | 17.99 | -1.69% | 163,521 |
| Jul 10, 2026 | 18.31 | 18.46 | 18.24 | 18.36 | 18.30 | 0.33% | 168,875 |
| Jul 9, 2026 | 18.10 | 18.31 | 17.87 | 18.30 | 18.24 | 1.44% | 212,642 |
| Jul 8, 2026 | 17.81 | 18.04 | 17.75 | 18.04 | 17.98 | 1.46% | 212,345 |
| Jul 7, 2026 | 18.34 | 18.49 | 17.71 | 17.78 | 17.72 | -2.47% | 207,848 |
| Jul 6, 2026 | 18.17 | 18.39 | 17.92 | 18.23 | 18.17 | 0.16% | 136,934 |
| Jul 2, 2026 | 18.44 | 18.63 | 18.06 | 18.20 | 18.14 | -1.30% | 183,884 |
| Jul 1, 2026 | 17.92 | 18.61 | 17.92 | 18.44 | 18.38 | 2.90% | 236,232 |
| Jun 30, 2026 | 17.89 | 18.00 | 17.69 | 17.92 | 17.86 | 0.56% | 241,015 |
| Jun 29, 2026 | 17.77 | 17.98 | 17.61 | 17.82 | 17.76 | 0.34% | 308,643 |
| Jun 26, 2026 | 17.40 | 17.80 | 17.40 | 17.76 | 17.70 | 2.54% | 919,001 |
| Jun 25, 2026 | 17.57 | 17.70 | 17.23 | 17.32 | 17.26 | -1.76% | 280,546 |
| Jun 24, 2026 | 17.73 | 17.90 | 17.54 | 17.63 | 17.57 | -0.23% | 196,662 |
| Jun 23, 2026 | 17.47 | 17.73 | 17.43 | 17.67 | 17.61 | 1.20% | 473,422 |
| Jun 22, 2026 | 17.42 | 17.70 | 17.42 | 17.46 | 17.40 | -0.17% | 242,714 |
| Jun 18, 2026 | 17.78 | 17.80 | 17.43 | 17.49 | 17.43 | -0.40% | 300,766 |
| Jun 17, 2026 | 17.64 | 17.80 | 17.49 | 17.56 | 17.50 | -0.68% | 225,416 |
| Jun 16, 2026 | 17.82 | 17.82 | 17.38 | 17.68 | 17.62 | 0.11% | 211,940 |
| Jun 15, 2026 | 17.74 | 17.83 | 17.57 | 17.66 | 17.60 | -0.34% | 191,236 |
| Jun 12, 2026 | 17.65 | 18.74 | 17.58 | 17.72 | 17.66 | 0.57% | 148,969 |
| Jun 11, 2026 | 18.06 | 18.09 | 17.60 | 17.62 | 17.56 | -2.00% | 186,647 |