Tiptree Inc. TIPT
NASDAQ · United States · Finance
$17.41+0.11 (+0.64%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $17.41 | +0.64% | $17.45 | $17.45 | $17.41 | 1.70K |
| 2026-10-01 | $17.30 | +1.82% | $17.00 | $17.37 | $16.89 | 287.70K |
| 2026-09-30 | $16.99 | -1.22% | $17.28 | $17.34 | $16.88 | 294.00K |
| 2026-09-29 | $17.20 | -0.17% | $17.26 | $17.34 | $17.00 | 240.80K |
| 2026-09-28 | $17.23 | +0.47% | $17.15 | $17.30 | $17.03 | 210.80K |
| 2026-09-25 | $17.15 | +1.00% | $16.95 | $17.20 | $16.95 | 237.20K |
| 2026-09-24 | $16.98 | -1.96% | $17.29 | $17.43 | $16.77 | 454.50K |
| 2026-09-23 | $17.32 | -0.86% | $17.45 | $17.50 | $17.20 | 207.20K |
| 2026-09-22 | $17.47 | 0.00% | $17.48 | $17.59 | $17.43 | 167.50K |
| 2026-09-21 | $17.47 | -0.29% | $17.49 | $17.61 | $17.43 | 202.90K |
| 2026-09-18 | $17.52 | -0.11% | $17.53 | $17.60 | $17.34 | 338.60K |
| 2026-09-17 | $17.54 | +0.06% | $17.65 | $17.75 | $17.42 | 185.00K |
| 2026-09-16 | $17.53 | +0.23% | $17.64 | $17.64 | $17.40 | 198.80K |
| 2026-09-15 | $17.49 | -1.80% | $17.73 | $17.75 | $17.47 | 174.20K |
| 2026-09-14 | $17.81 | +0.06% | $17.87 | $18.00 | $17.74 | 103.50K |
| 2026-09-11 | $17.80 | -0.28% | $17.97 | $17.99 | $17.60 | 125.60K |
| 2026-09-10 | $17.85 | +0.22% | $17.73 | $17.89 | $17.62 | 140.50K |
| 2026-09-09 | $17.81 | -0.89% | $17.85 | $17.90 | $17.64 | 184.70K |
| 2026-09-08 | $17.97 | -2.81% | $18.37 | $18.45 | $17.95 | 196.20K |
| 2026-09-04 | $18.49 | -0.54% | $18.48 | $18.55 | $18.37 | 98.50K |
| 2026-09-03 | $18.59 | +1.03% | $18.50 | $18.71 | $18.49 | 139.20K |
| 2026-09-02 | $18.40 | +0.44% | $18.37 | $18.61 | $18.33 | 142.80K |
| 2026-09-01 | $18.32 | -1.08% | $18.52 | $18.60 | $18.25 | 205.80K |
| 2026-08-31 | $18.52 | +0.38% | $18.47 | $18.62 | $18.32 | 208.50K |
| 2026-08-28 | $18.45 | +0.87% | $18.40 | $18.63 | $18.26 | 180.20K |
| 2026-08-27 | $18.29 | -0.81% | $18.14 | $18.43 | $18.14 | 167.00K |
| 2026-08-26 | $18.44 | +0.22% | $18.41 | $18.47 | $18.29 | 166.00K |
| 2026-08-25 | $18.40 | -0.76% | $18.59 | $18.71 | $18.12 | 185.40K |
| 2026-08-24 | $18.54 | +2.32% | $18.14 | $18.61 | $18.14 | 348.10K |
| 2026-08-21 | $18.12 | -1.09% | $18.41 | $18.51 | $18.08 | 194.40K |
| 2026-08-20 | $18.32 | +0.16% | $18.27 | $18.55 | $18.13 | 426.60K |
| 2026-08-19 | $18.29 | +3.45% | $17.70 | $18.34 | $17.65 | 299.80K |
| 2026-08-18 | $17.68 | -0.62% | $17.80 | $17.91 | $17.64 | 251.40K |
| 2026-08-17 | $17.79 | -1.44% | $18.00 | $18.09 | $17.68 | 209.30K |
| 2026-08-14 | $18.05 | -0.77% | $18.21 | $18.27 | $18.05 | 101.60K |
| 2026-08-13 | $18.19 | +1.34% | $18.04 | $18.26 | $17.91 | 232.00K |
| 2026-08-12 | $17.95 | -0.44% | $18.08 | $18.13 | $17.87 | 241.90K |
| 2026-08-11 | $18.03 | -0.22% | $18.13 | $18.20 | $18.02 | 134.90K |
| 2026-08-10 | $18.07 | -0.28% | $18.05 | $18.27 | $18.00 | 218.00K |
| 2026-08-07 | $18.12 | +1.12% | $18.00 | $18.23 | $17.80 | 196.30K |
| 2026-08-06 | $17.92 | 0.00% | $17.55 | $17.98 | $17.55 | 141.30K |
| 2026-08-05 | $17.92 | +0.39% | $17.84 | $17.97 | $17.72 | 219.10K |
| 2026-08-04 | $17.85 | +1.02% | $17.66 | $17.89 | $17.48 | 257.10K |
| 2026-08-03 | $17.67 | -0.56% | $17.97 | $18.16 | $17.64 | 177.60K |
| 2026-07-31 | $17.77 | +1.08% | $17.46 | $17.79 | $17.44 | 271.50K |
| 2026-07-30 | $17.58 | -4.77% | $18.44 | $18.44 | $17.54 | 354.50K |
| 2026-07-29 | $18.46 | +2.27% | $18.19 | $18.60 | $18.07 | 308.90K |
| 2026-07-28 | $18.05 | 0.00% | $18.19 | $18.38 | $18.05 | 161.00K |
| 2026-07-27 | $18.05 | +1.46% | $17.92 | $18.14 | $17.74 | 193.70K |
| 2026-07-24 | $17.79 | +1.31% | $17.57 | $17.89 | $17.57 | 253.40K |
| 2026-07-23 | $17.56 | -1.62% | $17.70 | $17.91 | $17.53 | 233.90K |
| 2026-07-22 | $17.85 | -0.22% | $17.84 | $18.08 | $17.74 | 228.80K |
| 2026-07-21 | $17.89 | +0.39% | $17.75 | $18.08 | $17.73 | 170.70K |
| 2026-07-20 | $17.82 | +0.11% | $17.80 | $17.95 | $17.70 | 174.40K |
| 2026-07-17 | $17.80 | +0.23% | $17.72 | $18.05 | $17.72 | 175.40K |
| 2026-07-16 | $17.76 | +0.79% | $17.68 | $17.91 | $17.66 | 203.40K |
| 2026-07-15 | $17.62 | -1.40% | $17.81 | $18.03 | $17.43 | 274.10K |
| 2026-07-14 | $17.87 | -1.00% | $18.10 | $18.10 | $17.71 | 395.10K |
| 2026-07-13 | $18.05 | -1.69% | $18.38 | $18.61 | $18.05 | 163.50K |
| 2026-07-10 | $18.36 | +0.33% | $18.31 | $18.46 | $18.24 | 168.90K |
| 2026-07-09 | $18.30 | +1.44% | $18.10 | $18.31 | $17.87 | 212.60K |
| 2026-07-08 | $18.04 | +1.46% | $17.81 | $18.04 | $17.75 | 212.30K |
| 2026-07-07 | $17.78 | -2.47% | $18.34 | $18.49 | $17.71 | 207.80K |
| 2026-07-06 | $18.23 | +0.16% | $18.17 | $18.39 | $17.92 | 136.90K |
| 2026-07-02 | $18.20 | -1.30% | $18.44 | $18.63 | $18.06 | 183.90K |
| 2026-07-01 | $18.44 | +2.90% | $17.92 | $18.61 | $17.92 | 236.20K |
| 2026-06-30 | $17.92 | +0.56% | $17.89 | $18.00 | $17.69 | 241.00K |
| 2026-06-29 | $17.82 | +0.34% | $17.77 | $17.98 | $17.61 | 308.60K |
| 2026-06-26 | $17.76 | +2.54% | $17.40 | $17.80 | $17.40 | 919.00K |
| 2026-06-25 | $17.32 | -1.76% | $17.57 | $17.70 | $17.23 | 280.50K |
| 2026-06-24 | $17.63 | -0.23% | $17.73 | $17.90 | $17.54 | 196.70K |
| 2026-06-23 | $17.67 | +1.20% | $17.47 | $17.73 | $17.43 | 473.40K |
| 2026-06-22 | $17.46 | -0.17% | $17.42 | $17.70 | $17.42 | 242.70K |
| 2026-06-18 | $17.49 | -0.40% | $17.78 | $17.80 | $17.43 | 300.80K |
| 2026-06-17 | $17.56 | -0.68% | $17.64 | $17.80 | $17.49 | 225.40K |
| 2026-06-16 | $17.68 | +0.11% | $17.82 | $17.82 | $17.38 | 211.90K |
| 2026-06-15 | $17.66 | -0.34% | $17.74 | $17.83 | $17.57 | 191.20K |
| 2026-06-12 | $17.72 | +0.57% | $17.65 | $18.74 | $17.58 | 149.00K |
| 2026-06-11 | $17.62 | -2.00% | $18.06 | $18.09 | $17.60 | 186.60K |
| 2026-06-10 | $17.98 | +0.84% | $17.81 | $18.18 | $17.81 | 177.30K |
| 2026-06-09 | $17.83 | +0.79% | $17.71 | $17.92 | $17.68 | 229.50K |
| 2026-06-08 | $17.69 | +0.11% | $17.69 | $17.80 | $17.58 | 157.20K |
| 2026-06-05 | $17.67 | +1.14% | $17.43 | $17.71 | $17.43 | 284.10K |
| 2026-06-04 | $17.47 | +1.75% | $17.41 | $17.83 | $17.33 | 484.90K |
| 2026-06-03 | $17.17 | -3.05% | $17.79 | $17.94 | $17.14 | 361.80K |
| 2026-06-02 | $17.71 | -0.06% | $17.61 | $17.92 | $17.48 | 315.30K |
| 2026-06-01 | $17.72 | -2.85% | $18.40 | $18.99 | $17.67 | 459.30K |
| 2026-05-29 | $18.24 | +4.41% | $17.49 | $18.28 | $17.47 | 448.40K |
| 2026-05-28 | $17.47 | +0.75% | $17.34 | $17.48 | $17.20 | 290.90K |
| 2026-05-27 | $17.34 | -1.03% | $17.54 | $17.62 | $17.30 | 262.30K |