Tiptree Inc. (TIPT)
NASDAQ: TIPT
· Real-Time Price · USD
19.05
-1.13 (-5.60%)
At close: Sep 26, 2025, 3:59 PM
19.25
1.05%
After-hours: Sep 26, 2025, 06:27 PM EDT
TIPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 20.00 | 20.45 | 17.85 | 19.05 | 19.05 | -5.60% | 1,802,212 |
| Sep 25, 2025 | 23.79 | 27.41 | 19.32 | 20.18 | 20.18 | -15.21% | 1,430,823 |
| Sep 24, 2025 | 24.34 | 24.68 | 23.78 | 23.80 | 23.80 | -3.80% | 153,700 |
| Sep 23, 2025 | 23.83 | 24.92 | 23.81 | 24.74 | 24.74 | 3.51% | 179,920 |
| Sep 22, 2025 | 23.51 | 24.00 | 23.26 | 23.90 | 23.90 | 1.31% | 219,824 |
| Sep 19, 2025 | 23.59 | 23.92 | 23.14 | 23.59 | 23.59 | 0.00% | 348,200 |
| Sep 18, 2025 | 22.83 | 23.61 | 22.75 | 23.59 | 23.59 | 3.33% | 135,800 |
| Sep 17, 2025 | 24.23 | 24.45 | 22.73 | 22.83 | 22.83 | -5.66% | 114,511 |
| Sep 16, 2025 | 23.92 | 24.52 | 23.55 | 24.20 | 24.20 | 2.11% | 221,307 |
| Sep 15, 2025 | 25.43 | 25.43 | 23.68 | 23.70 | 23.70 | -7.02% | 286,253 |
| Sep 12, 2025 | 24.67 | 26.25 | 23.18 | 25.49 | 25.49 | 3.32% | 370,026 |
| Sep 11, 2025 | 23.49 | 24.85 | 23.49 | 24.67 | 24.67 | 4.93% | 580,307 |
| Sep 10, 2025 | 22.78 | 23.53 | 22.69 | 23.51 | 23.51 | 2.44% | 107,747 |
| Sep 9, 2025 | 22.58 | 23.05 | 22.26 | 22.95 | 22.95 | 1.86% | 104,605 |
| Sep 8, 2025 | 22.82 | 22.82 | 22.12 | 22.53 | 22.53 | -0.49% | 95,636 |
| Sep 5, 2025 | 23.35 | 23.51 | 22.18 | 22.64 | 22.64 | -3.00% | 161,800 |
| Sep 4, 2025 | 23.27 | 23.51 | 22.52 | 23.34 | 23.34 | 0.91% | 123,200 |
| Sep 3, 2025 | 23.20 | 23.46 | 23.00 | 23.13 | 23.13 | -0.98% | 76,400 |
| Sep 2, 2025 | 23.22 | 23.40 | 22.99 | 23.36 | 23.36 | -0.38% | 85,913 |
| Aug 29, 2025 | 23.68 | 23.69 | 23.38 | 23.45 | 23.45 | -0.38% | 73,738 |