Tiptree Inc. (TIPT)
NASDAQ: TIPT · Real-Time Price · USD
21.78
-0.59 (-2.64%)
Aug 15, 2025, 4:00 PM - Market closed
Tiptree Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 22.51 | 22.51 | 20.79 | 21.78 | 21.78 | -2.64% | 224,866 |
| Aug 14, 2025 | 22.82 | 22.97 | 22.20 | 22.37 | 22.37 | -2.57% | 90,973 |
| Aug 13, 2025 | 23.00 | 23.47 | 22.28 | 22.96 | 22.96 | 0.57% | 123,645 |
| Aug 12, 2025 | 22.45 | 22.94 | 22.10 | 22.83 | 22.83 | 2.38% | 128,099 |
| Aug 11, 2025 | 21.73 | 22.45 | 20.75 | 22.30 | 22.30 | 2.86% | 120,982 |
| Aug 8, 2025 | 20.85 | 21.99 | 20.85 | 21.68 | 21.68 | 4.38% | 122,801 |
| Aug 7, 2025 | 21.10 | 21.20 | 20.39 | 20.77 | 20.77 | -1.05% | 80,395 |
| Aug 6, 2025 | 20.38 | 21.08 | 20.38 | 20.99 | 20.99 | 2.84% | 95,132 |
| Aug 5, 2025 | 20.31 | 20.59 | 20.00 | 20.41 | 20.41 | 0.94% | 119,284 |
| Aug 4, 2025 | 20.24 | 20.49 | 20.16 | 20.22 | 20.22 | -0.20% | 106,233 |
| Aug 1, 2025 | 20.58 | 20.75 | 20.09 | 20.26 | 20.26 | -2.50% | 102,818 |
| Jul 31, 2025 | 21.07 | 21.49 | 20.55 | 20.78 | 20.78 | -0.91% | 125,717 |
| Jul 30, 2025 | 21.33 | 22.48 | 20.58 | 20.97 | 20.97 | -2.42% | 113,855 |
| Jul 29, 2025 | 22.02 | 22.20 | 21.49 | 21.49 | 21.49 | -1.56% | 186,545 |
| Jul 28, 2025 | 21.48 | 22.69 | 21.36 | 21.83 | 21.83 | 1.35% | 356,831 |
| Jul 25, 2025 | 21.69 | 21.69 | 21.44 | 21.54 | 21.54 | 0.14% | 73,382 |
| Jul 24, 2025 | 21.45 | 21.65 | 21.17 | 21.51 | 21.51 | -0.78% | 150,210 |
| Jul 23, 2025 | 21.71 | 21.75 | 21.17 | 21.68 | 21.68 | 0.56% | 79,500 |
| Jul 22, 2025 | 20.99 | 21.71 | 20.99 | 21.56 | 21.56 | 2.37% | 90,783 |
| Jul 21, 2025 | 21.12 | 21.32 | 20.86 | 21.06 | 21.06 | -0.61% | 109,323 |
| Jul 18, 2025 | 21.32 | 21.50 | 21.00 | 21.19 | 21.19 | 0.33% | 219,922 |
| Jul 17, 2025 | 21.20 | 21.39 | 21.04 | 21.12 | 21.12 | -0.42% | 113,819 |
| Jul 16, 2025 | 20.79 | 21.36 | 20.74 | 21.21 | 21.21 | 2.71% | 206,480 |
| Jul 15, 2025 | 21.50 | 21.59 | 20.35 | 20.65 | 20.65 | -4.27% | 219,993 |
| Jul 14, 2025 | 20.97 | 21.61 | 20.96 | 21.57 | 21.57 | 2.91% | 91,811 |
| Jul 11, 2025 | 21.28 | 21.28 | 20.68 | 20.96 | 20.96 | -1.83% | 223,582 |
| Jul 10, 2025 | 21.44 | 21.49 | 21.11 | 21.35 | 21.35 | -1.00% | 178,276 |
| Jul 9, 2025 | 21.38 | 22.07 | 21.11 | 21.57 | 21.57 | 1.53% | 218,052 |
| Jul 8, 2025 | 23.73 | 24.00 | 20.56 | 21.24 | 21.24 | -10.34% | 905,906 |
| Jul 7, 2025 | 23.77 | 24.30 | 23.50 | 23.69 | 23.69 | -1.09% | 117,829 |
| Jul 3, 2025 | 23.45 | 23.96 | 23.43 | 23.95 | 23.95 | 2.83% | 99,029 |
| Jul 2, 2025 | 24.00 | 24.00 | 23.20 | 23.29 | 23.29 | -2.63% | 169,611 |
| Jul 1, 2025 | 23.56 | 24.05 | 23.25 | 23.92 | 23.92 | 1.44% | 249,868 |
| Jun 30, 2025 | 24.71 | 24.75 | 23.47 | 23.58 | 23.58 | -4.61% | 366,292 |
| Jun 27, 2025 | 22.52 | 24.76 | 22.37 | 24.72 | 24.72 | 9.92% | 628,657 |
| Jun 26, 2025 | 22.43 | 22.53 | 22.23 | 22.49 | 22.49 | 0.58% | 94,588 |
| Jun 25, 2025 | 23.13 | 23.30 | 22.36 | 22.36 | 22.36 | -3.66% | 117,219 |
| Jun 24, 2025 | 23.56 | 23.56 | 22.92 | 23.21 | 23.21 | -1.19% | 137,260 |
| Jun 23, 2025 | 23.01 | 23.49 | 22.40 | 23.49 | 23.49 | 2.22% | 124,537 |
| Jun 20, 2025 | 22.70 | 23.11 | 22.55 | 22.98 | 22.98 | 1.23% | 208,396 |
| Jun 18, 2025 | 23.03 | 23.10 | 22.61 | 22.70 | 22.70 | -1.60% | 91,360 |
| Jun 17, 2025 | 23.26 | 23.26 | 22.45 | 23.07 | 23.07 | -1.54% | 197,388 |
| Jun 16, 2025 | 23.31 | 23.82 | 23.09 | 23.43 | 23.43 | 0.82% | 178,869 |
| Jun 13, 2025 | 23.04 | 23.47 | 22.73 | 23.24 | 23.24 | -0.34% | 156,135 |
| Jun 12, 2025 | 23.54 | 23.61 | 23.01 | 23.32 | 23.32 | -1.40% | 134,287 |
| Jun 11, 2025 | 23.36 | 23.81 | 23.14 | 23.65 | 23.65 | 1.85% | 342,475 |
| Jun 10, 2025 | 22.66 | 23.39 | 22.52 | 23.22 | 23.22 | 2.83% | 181,672 |
| Jun 9, 2025 | 22.65 | 22.73 | 22.13 | 22.58 | 22.58 | -0.09% | 131,080 |
| Jun 6, 2025 | 22.58 | 22.90 | 22.51 | 22.60 | 22.60 | 1.30% | 54,221 |
| Jun 5, 2025 | 22.17 | 22.48 | 21.98 | 22.31 | 22.31 | 0.63% | 103,537 |