Tiptree Inc. (TIPT)
NASDAQ: TIPT
· Real-Time Price · USD
22.15
-0.22 (-0.98%)
At close: Aug 15, 2025, 12:02 PM
TIPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 22.82 | 22.97 | 22.20 | 22.37 | 22.37 | -2.57% | 90,452 |
| 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% | 128,100 |
| Aug 11, 2025 | 21.73 | 22.45 | 20.75 | 22.30 | 22.30 | 2.86% | 121,000 |
| 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% | 80,400 |
| 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% | 119,300 |
| 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% | 113,900 |
| 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% | 73,400 |
| 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% | 90,800 |
| 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 |