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