Skip to main content
Tiptree Inc. (TIPT)
NASDAQ: TIPT · Real-Time Price · USD
17.93
+0.17 (0.96%)
Jun 29, 2026, 3:15 PM EDT - Market open

Tiptree Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202617.4017.8017.4017.7617.762.54%838,405
Jun 25, 202617.5717.7017.2317.3217.32-1.76%280,546
Jun 24, 202617.7317.9017.5417.6317.63-0.23%180,042
Jun 23, 202617.4717.7317.4317.6717.671.20%335,085
Jun 22, 202617.4217.7017.4217.4617.46-0.17%230,066
Jun 18, 202617.7817.8017.4317.4917.49-0.40%297,124
Jun 17, 202617.6417.8017.4917.5617.56-0.68%225,416
Jun 16, 202617.8217.8217.3817.6817.680.11%211,435
Jun 15, 202617.7417.8317.5717.6617.66-0.34%188,484
Jun 12, 202617.6518.7417.5817.7217.720.57%142,282
Jun 11, 202618.0618.0917.6017.6217.62-2.00%181,720
Jun 10, 202617.8118.1817.8117.9817.980.84%177,292
Jun 9, 202617.7117.9217.6817.8317.830.79%218,887
Jun 8, 202617.6917.8017.5817.6917.690.11%157,209
Jun 5, 202617.4317.7117.4317.6717.671.14%269,337
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%303,203
Jun 1, 202618.4018.9917.6717.7217.72-2.85%459,259
May 29, 202617.4918.2817.4718.2418.244.41%448,283
May 28, 202617.3417.4817.2017.4717.470.75%290,695
May 27, 202617.5417.6217.3017.3417.34-1.03%260,564
May 26, 202617.4717.6017.2817.5217.520.34%341,999
May 22, 202617.0517.4716.9417.4617.462.95%268,444
May 21, 202616.7616.9916.6516.9616.960.47%129,638
May 20, 202616.5916.8816.4516.8816.881.56%209,332
May 19, 202616.9317.0516.5716.6216.62-2.35%201,918
May 18, 202616.4917.0816.4917.0217.022.90%281,023
May 15, 202616.9316.9916.5916.6016.54-1.89%196,081
May 14, 202616.9517.0716.8816.9216.860.30%247,068
May 13, 202616.8517.0716.8016.8716.81-0.53%218,716
May 12, 202617.1217.1216.7916.9616.90-0.93%250,388
May 11, 202617.3017.5717.0717.1217.06-1.04%231,670
May 8, 202617.0817.3017.0017.3017.241.17%224,080
May 7, 202616.8017.1716.6917.1017.041.79%305,066
May 6, 202617.1917.2116.7416.8016.74-1.52%430,572
May 5, 202617.0817.3117.0217.0617.00-368,910
May 4, 202617.0717.3616.9517.0617.00-0.35%336,624
May 1, 202617.1817.3416.8217.1217.06-0.70%271,511
Apr 30, 202616.9717.2616.9717.2417.180.82%206,551
Apr 29, 202617.1617.2516.5517.1017.04-0.70%474,960
Apr 28, 202617.2217.3117.1417.2217.160.70%960,546
Apr 27, 202617.1517.3217.0817.1017.04-0.52%181,734
Apr 24, 202617.1917.3417.0117.1917.13-0.52%253,736
Apr 23, 202617.1417.3217.1317.2817.220.82%192,834
Apr 22, 202617.1417.2317.0217.1417.08-227,433
Apr 21, 202617.3717.4117.0917.1417.08-1.27%217,953
Apr 20, 202617.3717.5417.2617.3617.30-0.23%233,909
Apr 17, 202617.3417.5517.2817.4017.341.10%228,398
Apr 16, 202617.2217.3417.1217.2117.15-0.12%186,101
Apr 15, 202617.2417.3917.1817.2317.17-0.12%140,161
Apr 14, 202617.0917.3617.0917.2517.190.52%170,264
Apr 13, 202616.7817.1916.7717.1617.102.02%122,027
Apr 10, 202617.2317.2316.6616.8216.76-2.66%233,449
Apr 9, 202616.7617.3116.7617.2817.222.37%231,302
Apr 8, 202616.8916.9016.5316.8816.821.56%182,375
Apr 7, 202616.5916.6816.4616.6216.560.18%200,339
Apr 6, 202616.6816.7516.5916.5916.53-1.01%190,056
Apr 2, 202616.6216.8016.4116.7616.700.72%266,896
Apr 1, 202616.8716.9416.6316.6416.58-1.65%193,122
Mar 31, 202617.0317.0616.7916.9216.860.65%265,803
Mar 30, 202616.8116.9116.6416.8116.750.84%221,726
Mar 27, 202616.6816.8316.6016.6716.61-0.60%246,312
Mar 26, 202616.6916.8416.6216.7716.710.48%291,939
Mar 25, 202616.6416.8316.5516.6916.631.71%311,674
Mar 24, 202616.1216.4616.1216.4116.350.92%238,078
Mar 23, 202616.1116.4115.8116.2616.203.37%296,879
Mar 20, 202615.7515.7515.4915.7315.67-330,727
Mar 19, 202615.7215.9715.5915.7315.67-0.19%284,583
Mar 18, 202616.0916.1815.5915.7615.70-2.54%368,604
Mar 17, 202616.3116.4816.1716.1716.11-0.25%210,227
Mar 16, 202616.2016.4016.2016.2116.150.12%237,428
Mar 13, 202616.2416.7216.0816.2516.131.18%406,078
Mar 12, 202615.9016.2615.8516.0615.94-0.50%331,408
Mar 11, 202616.4316.4315.9416.1416.02-2.18%444,276
Mar 10, 202616.0016.6015.9516.5016.382.04%433,987
Mar 9, 202616.8416.8915.9716.1716.05-4.94%352,067
Mar 6, 202616.3117.1215.9417.0116.892.78%343,418
Mar 5, 202616.8016.8016.4316.5516.43-1.78%151,138
Mar 4, 202616.8416.9316.6216.8516.73-222,793
Mar 3, 202616.9417.0416.5816.8516.73-1.86%192,972
Mar 2, 202616.8817.1916.4217.1717.040.82%161,281
Feb 27, 202617.0217.2716.6617.0316.91-0.87%156,035
Feb 26, 202616.9617.2216.9617.1817.051.48%194,413
Feb 25, 202616.5516.9616.4116.9316.812.05%231,183
Feb 24, 202616.7016.7116.4516.5916.47-0.48%183,462
Feb 23, 202616.9917.1216.4216.6716.55-2.29%290,518
Feb 20, 202617.2517.3516.7717.0616.94-0.81%227,396
Feb 19, 202617.2317.3317.1717.2017.07-0.46%207,642
Feb 18, 202617.9117.9117.2017.2817.15-3.52%336,183
Feb 17, 202617.6418.0417.6417.9117.781.36%281,478
Feb 13, 202617.5417.7617.2617.6717.540.80%367,158
Feb 12, 202617.7717.8117.4317.5317.40-0.62%330,584
Feb 11, 202617.5017.7017.2617.6417.510.97%161,349
Feb 10, 202617.3617.5717.3617.4717.340.63%128,808
Feb 9, 202617.6917.7217.3417.3617.23-2.14%124,803
Feb 6, 202617.8317.9817.6617.7417.610.45%159,157
Feb 5, 202617.6817.9917.6317.6617.53-0.28%136,454
Feb 4, 202617.7617.9417.5617.7117.580.34%196,321
Feb 3, 202617.7617.9517.5717.6517.52-0.95%251,504