Tiptree Inc. (TIPT)
NASDAQ: TIPT · Real-Time Price · USD
18.09
-0.32 (-1.74%)
Dec 5, 2025, 4:00 PM EST - Market closed
Tiptree Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 18.34 | 18.42 | 17.95 | 18.09 | 18.09 | -1.74% | 160,823 |
| Dec 4, 2025 | 18.70 | 18.76 | 18.28 | 18.41 | 18.41 | -1.13% | 161,871 |
| Dec 3, 2025 | 18.66 | 18.81 | 18.43 | 18.62 | 18.62 | 0.05% | 149,111 |
| Dec 2, 2025 | 18.56 | 18.69 | 18.45 | 18.61 | 18.61 | 0.27% | 155,451 |
| Dec 1, 2025 | 18.86 | 19.03 | 18.50 | 18.56 | 18.56 | -1.17% | 165,753 |
| Nov 28, 2025 | 18.81 | 19.16 | 18.61 | 18.78 | 18.78 | -0.16% | 88,211 |
| Nov 26, 2025 | 18.68 | 18.82 | 18.65 | 18.81 | 18.81 | 0.48% | 122,431 |
| Nov 25, 2025 | 18.83 | 19.15 | 18.62 | 18.72 | 18.72 | 0.32% | 207,259 |
| Nov 24, 2025 | 18.48 | 18.81 | 18.32 | 18.66 | 18.66 | 0.21% | 197,631 |
| Nov 21, 2025 | 18.22 | 18.79 | 18.17 | 18.62 | 18.62 | 2.14% | 343,598 |
| Nov 20, 2025 | 18.52 | 18.57 | 18.21 | 18.23 | 18.23 | 0.16% | 195,623 |
| Nov 19, 2025 | 18.51 | 18.61 | 18.11 | 18.20 | 18.20 | -1.62% | 154,848 |
| Nov 18, 2025 | 18.69 | 18.94 | 18.36 | 18.50 | 18.50 | -1.33% | 189,825 |
| Nov 17, 2025 | 19.23 | 19.23 | 18.73 | 18.75 | 18.75 | -2.45% | 188,081 |
| Nov 14, 2025 | 19.10 | 19.33 | 18.84 | 19.22 | 19.16 | 0.89% | 284,817 |
| Nov 13, 2025 | 19.01 | 19.18 | 18.93 | 19.05 | 18.99 | 0.21% | 178,285 |
| Nov 12, 2025 | 18.85 | 19.23 | 18.80 | 19.01 | 18.95 | 1.01% | 157,465 |
| Nov 11, 2025 | 19.10 | 19.25 | 18.77 | 18.82 | 18.76 | -1.47% | 192,418 |
| Nov 10, 2025 | 18.64 | 19.17 | 18.40 | 19.10 | 19.04 | 3.86% | 328,364 |
| Nov 7, 2025 | 18.31 | 18.66 | 18.23 | 18.39 | 18.33 | 0.60% | 154,398 |
| Nov 6, 2025 | 18.37 | 18.58 | 18.14 | 18.28 | 18.22 | -0.92% | 144,546 |
| Nov 5, 2025 | 18.30 | 18.65 | 18.09 | 18.45 | 18.39 | 0.87% | 205,797 |
| Nov 4, 2025 | 18.21 | 18.38 | 17.79 | 18.29 | 18.23 | -0.05% | 268,940 |
| Nov 3, 2025 | 17.77 | 18.60 | 17.59 | 18.30 | 18.24 | 3.33% | 299,591 |
| Oct 31, 2025 | 17.55 | 17.85 | 17.40 | 17.71 | 17.65 | 0.74% | 279,209 |
| Oct 30, 2025 | 17.48 | 17.90 | 17.48 | 17.58 | 17.53 | -0.17% | 186,043 |
| Oct 29, 2025 | 17.32 | 17.89 | 17.32 | 17.61 | 17.56 | 1.50% | 340,381 |
| Oct 28, 2025 | 17.73 | 17.78 | 17.28 | 17.35 | 17.30 | -2.64% | 158,717 |
| Oct 27, 2025 | 17.95 | 17.99 | 17.68 | 17.82 | 17.76 | -0.34% | 167,583 |
| Oct 24, 2025 | 18.20 | 18.20 | 17.81 | 17.88 | 17.82 | -0.56% | 107,206 |
| Oct 23, 2025 | 17.65 | 18.30 | 17.44 | 17.98 | 17.92 | 2.33% | 210,931 |
| Oct 22, 2025 | 17.62 | 17.79 | 17.48 | 17.57 | 17.52 | -0.06% | 180,660 |
| Oct 21, 2025 | 17.46 | 17.74 | 17.41 | 17.58 | 17.53 | 0.69% | 112,560 |
| Oct 20, 2025 | 17.36 | 17.76 | 17.20 | 17.46 | 17.41 | 1.75% | 218,774 |
| Oct 17, 2025 | 17.22 | 17.56 | 17.07 | 17.16 | 17.11 | -0.52% | 136,721 |
| Oct 16, 2025 | 17.90 | 17.91 | 17.17 | 17.25 | 17.20 | -3.79% | 217,478 |
| Oct 15, 2025 | 18.38 | 18.46 | 17.68 | 17.93 | 17.87 | -1.43% | 240,520 |
| Oct 14, 2025 | 17.69 | 18.42 | 17.69 | 18.19 | 18.13 | 1.73% | 253,406 |
| Oct 13, 2025 | 17.89 | 18.20 | 17.60 | 17.88 | 17.82 | 1.19% | 236,532 |
| Oct 10, 2025 | 18.57 | 18.65 | 17.67 | 17.67 | 17.61 | -4.33% | 177,056 |
| Oct 9, 2025 | 18.27 | 18.57 | 18.12 | 18.47 | 18.41 | 0.65% | 180,796 |
| Oct 8, 2025 | 18.41 | 18.50 | 18.11 | 18.35 | 18.29 | 0.27% | 161,210 |
| Oct 7, 2025 | 18.05 | 18.48 | 17.80 | 18.30 | 18.24 | 0.88% | 214,010 |
| Oct 6, 2025 | 18.20 | 18.35 | 17.80 | 18.14 | 18.08 | -0.22% | 286,377 |
| Oct 3, 2025 | 17.95 | 18.50 | 17.95 | 18.18 | 18.12 | 1.39% | 324,781 |
| Oct 2, 2025 | 18.76 | 18.81 | 17.85 | 17.93 | 17.87 | -4.42% | 253,157 |
| Oct 1, 2025 | 19.13 | 19.28 | 18.67 | 18.76 | 18.70 | -2.14% | 204,517 |
| Sep 30, 2025 | 19.29 | 19.35 | 18.72 | 19.17 | 19.11 | -1.82% | 426,352 |
| Sep 29, 2025 | 19.04 | 19.91 | 18.50 | 19.53 | 19.46 | 2.49% | 669,065 |
| Sep 26, 2025 | 20.00 | 20.45 | 17.85 | 19.05 | 18.99 | -5.60% | 1,803,003 |
| Sep 25, 2025 | 23.79 | 27.41 | 19.32 | 20.18 | 20.12 | -15.21% | 1,430,823 |
| Sep 24, 2025 | 24.34 | 24.68 | 23.78 | 23.80 | 23.73 | -3.80% | 153,679 |
| Sep 23, 2025 | 23.83 | 24.92 | 23.81 | 24.74 | 24.66 | 3.51% | 179,920 |
| Sep 22, 2025 | 23.51 | 24.00 | 23.26 | 23.90 | 23.83 | 1.31% | 219,824 |
| Sep 19, 2025 | 23.59 | 23.92 | 23.14 | 23.59 | 23.52 | - | 348,178 |
| Sep 18, 2025 | 22.83 | 23.61 | 22.75 | 23.59 | 23.52 | 3.33% | 135,773 |
| Sep 17, 2025 | 24.23 | 24.45 | 22.73 | 22.83 | 22.76 | -5.66% | 114,511 |
| Sep 16, 2025 | 23.92 | 24.52 | 23.55 | 24.20 | 24.12 | 2.11% | 221,307 |
| Sep 15, 2025 | 25.43 | 25.43 | 23.68 | 23.70 | 23.63 | -7.02% | 286,253 |
| Sep 12, 2025 | 24.67 | 26.25 | 23.18 | 25.49 | 25.41 | 3.34% | 370,026 |
| Sep 11, 2025 | 23.49 | 24.85 | 23.49 | 24.67 | 24.59 | 4.91% | 580,307 |
| Sep 10, 2025 | 22.78 | 23.53 | 22.69 | 23.51 | 23.44 | 2.44% | 107,747 |
| Sep 9, 2025 | 22.58 | 23.05 | 22.26 | 22.95 | 22.88 | 1.86% | 104,605 |
| Sep 8, 2025 | 22.82 | 22.82 | 22.12 | 22.53 | 22.46 | -0.49% | 95,636 |
| Sep 5, 2025 | 23.35 | 23.51 | 22.18 | 22.64 | 22.57 | -3.00% | 161,778 |
| Sep 4, 2025 | 23.27 | 23.51 | 22.52 | 23.34 | 23.27 | 0.91% | 123,178 |
| Sep 3, 2025 | 23.20 | 23.46 | 23.00 | 23.13 | 23.06 | -0.98% | 76,375 |
| Sep 2, 2025 | 23.22 | 23.40 | 22.99 | 23.36 | 23.29 | -0.38% | 85,913 |
| Aug 29, 2025 | 23.68 | 23.69 | 23.38 | 23.45 | 23.38 | -0.38% | 73,738 |
| Aug 28, 2025 | 23.67 | 23.85 | 23.24 | 23.54 | 23.47 | -0.13% | 102,688 |
| Aug 27, 2025 | 23.18 | 23.80 | 23.17 | 23.57 | 23.50 | 1.73% | 170,522 |
| Aug 26, 2025 | 22.96 | 23.32 | 22.82 | 23.17 | 23.10 | 0.70% | 94,132 |
| Aug 25, 2025 | 23.49 | 23.88 | 22.94 | 23.01 | 22.94 | -2.09% | 98,096 |
| Aug 22, 2025 | 23.35 | 23.92 | 23.08 | 23.50 | 23.43 | 1.12% | 224,622 |
| Aug 21, 2025 | 22.72 | 23.55 | 22.72 | 23.24 | 23.17 | 1.93% | 200,460 |
| Aug 20, 2025 | 22.65 | 23.30 | 22.63 | 22.80 | 22.73 | 1.06% | 116,067 |
| Aug 19, 2025 | 22.15 | 22.62 | 22.10 | 22.56 | 22.49 | 1.85% | 157,838 |
| Aug 18, 2025 | 21.90 | 22.30 | 21.89 | 22.15 | 22.08 | 1.70% | 154,735 |
| Aug 15, 2025 | 22.51 | 22.51 | 20.79 | 21.78 | 21.65 | -2.64% | 224,866 |
| Aug 14, 2025 | 22.82 | 22.97 | 22.20 | 22.37 | 22.24 | -2.57% | 90,973 |
| Aug 13, 2025 | 23.00 | 23.47 | 22.28 | 22.96 | 22.83 | 0.57% | 123,645 |
| Aug 12, 2025 | 22.45 | 22.94 | 22.10 | 22.83 | 22.70 | 2.38% | 128,099 |
| Aug 11, 2025 | 21.73 | 22.45 | 20.75 | 22.30 | 22.17 | 2.86% | 120,982 |
| Aug 8, 2025 | 20.85 | 21.99 | 20.85 | 21.68 | 21.55 | 4.38% | 122,801 |
| Aug 7, 2025 | 21.10 | 21.20 | 20.39 | 20.77 | 20.65 | -1.05% | 80,395 |
| Aug 6, 2025 | 20.38 | 21.08 | 20.38 | 20.99 | 20.87 | 2.84% | 95,132 |
| Aug 5, 2025 | 20.31 | 20.59 | 20.00 | 20.41 | 20.29 | 0.94% | 119,284 |
| Aug 4, 2025 | 20.24 | 20.49 | 20.16 | 20.22 | 20.10 | -0.20% | 106,233 |
| Aug 1, 2025 | 20.58 | 20.75 | 20.09 | 20.26 | 20.14 | -2.50% | 102,818 |
| Jul 31, 2025 | 21.07 | 21.49 | 20.55 | 20.78 | 20.66 | -0.91% | 125,717 |
| Jul 30, 2025 | 21.33 | 22.48 | 20.58 | 20.97 | 20.85 | -2.42% | 113,855 |
| Jul 29, 2025 | 22.02 | 22.20 | 21.49 | 21.49 | 21.36 | -1.56% | 186,545 |
| Jul 28, 2025 | 21.48 | 22.69 | 21.36 | 21.83 | 21.70 | 1.35% | 356,831 |
| Jul 25, 2025 | 21.69 | 21.69 | 21.44 | 21.54 | 21.41 | 0.14% | 73,382 |
| Jul 24, 2025 | 21.45 | 21.65 | 21.17 | 21.51 | 21.38 | -0.78% | 150,210 |
| Jul 23, 2025 | 21.71 | 21.75 | 21.17 | 21.68 | 21.55 | 0.56% | 79,500 |
| Jul 22, 2025 | 20.99 | 21.71 | 20.99 | 21.56 | 21.43 | 2.37% | 90,783 |
| Jul 21, 2025 | 21.12 | 21.32 | 20.86 | 21.06 | 20.94 | -0.61% | 109,323 |
| Jul 18, 2025 | 21.32 | 21.50 | 21.00 | 21.19 | 21.07 | 0.33% | 219,922 |
| Jul 17, 2025 | 21.20 | 21.39 | 21.04 | 21.12 | 21.00 | -0.42% | 113,819 |