Skip to main content
Tiptree Inc. (TIPT)
NASDAQ: TIPT · Real-Time Price · USD
17.22
+0.12 (0.70%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Tiptree Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 27, 202617.0217.2716.6617.0316.97-0.87%156,035
Feb 26, 202616.9617.2216.9617.1817.121.48%194,413
Feb 25, 202616.5516.9616.4116.9316.872.05%231,183
Feb 24, 202616.7016.7116.4516.5916.53-0.48%183,462
Feb 23, 202616.9917.1216.4216.6716.61-2.29%290,518
Feb 20, 202617.2517.3516.7717.0617.00-0.81%227,396
Feb 19, 202617.2317.3317.1717.2017.14-0.46%207,642
Feb 18, 202617.9117.9117.2017.2817.22-3.52%336,183
Feb 17, 202617.6418.0417.6417.9117.841.36%281,478
Feb 13, 202617.5417.7617.2617.6717.600.80%367,158
Feb 12, 202617.7717.8117.4317.5317.47-0.62%330,584
Feb 11, 202617.5017.7017.2617.6417.570.97%161,349
Feb 10, 202617.3617.5717.3617.4717.410.63%128,808
Feb 9, 202617.6917.7217.3417.3617.30-2.14%124,803
Feb 6, 202617.8317.9817.6617.7417.670.45%159,157
Feb 5, 202617.6817.9917.6317.6617.59-0.28%136,454
Feb 4, 202617.7617.9417.5617.7117.640.34%196,321
Feb 3, 202617.7617.9517.5717.6517.58-0.95%251,504
Feb 2, 202617.8818.2217.5517.8217.75-0.34%221,183
Jan 30, 202617.8317.9817.6617.8817.81-179,572
Jan 29, 202617.3517.9617.3117.8817.813.59%307,711
Jan 28, 202617.2717.4117.1617.2617.20-0.06%208,322
Jan 27, 202617.3317.4717.2317.2717.21-0.40%120,236
Jan 26, 202617.3017.5417.1917.3417.280.12%187,937
Jan 23, 202617.3517.4317.2617.3217.26-0.46%146,529
Jan 22, 202617.2917.4317.2117.4017.340.58%130,382
Jan 21, 202617.3217.4117.1117.3017.240.17%150,080
Jan 20, 202617.1817.4017.1517.2717.21-0.58%168,815
Jan 16, 202617.6417.7417.1617.3717.31-1.86%286,736
Jan 15, 202617.7418.0417.6117.7017.63-0.11%259,503
Jan 14, 202617.5617.8217.5017.7217.651.08%215,035
Jan 13, 202617.7618.0317.4717.5317.47-1.41%254,061
Jan 12, 202617.6818.0217.6317.7817.710.34%138,219
Jan 9, 202617.8117.9217.6817.7217.65-0.67%163,629
Jan 8, 202617.6117.9217.6117.8417.770.90%147,836
Jan 7, 202617.7617.8517.5617.6817.61-0.34%130,886
Jan 6, 202617.9617.9617.7017.7417.67-1.83%161,446
Jan 5, 202618.0118.7217.9918.0718.000.17%160,254
Jan 2, 202618.2818.5118.0118.0417.97-1.26%206,001
Dec 31, 202518.3818.4018.2018.2718.20-0.76%124,791
Dec 30, 202518.2518.4818.2018.4118.340.66%191,524
Dec 29, 202518.1618.3518.0918.2918.220.99%205,059
Dec 26, 202518.2818.3818.0918.1118.04-0.88%155,781
Dec 24, 202518.2718.3918.1918.2718.20-0.05%96,426
Dec 23, 202518.3018.5318.2718.2818.21-0.16%199,014
Dec 22, 202518.2318.7518.1618.3118.240.60%201,592
Dec 19, 202518.4418.5718.1018.2018.13-1.78%262,467
Dec 18, 202518.4118.7018.3018.5318.461.26%167,917
Dec 17, 202518.3218.4318.0918.3018.23-0.33%416,227
Dec 16, 202518.2818.4918.1818.3618.290.82%622,073
Dec 15, 202518.0318.5817.9818.2118.141.62%414,643
Dec 12, 202518.0718.1717.9017.9217.85-0.33%165,627
Dec 11, 202518.0718.4217.9617.9817.91-0.33%176,634
Dec 10, 202517.7018.1917.6718.0417.971.86%274,359
Dec 9, 202517.5317.8317.4717.7117.641.37%396,348
Dec 8, 202518.1918.1917.1517.4717.41-3.43%375,245
Dec 5, 202518.3418.4217.9518.0918.02-1.74%160,840
Dec 4, 202518.7018.7618.2818.4118.34-1.13%161,871
Dec 3, 202518.6618.8118.4318.6218.550.05%149,131