Tiptree Inc. (TIPT)
NASDAQ: TIPT
· Real-Time Price · USD
22.64
-0.70 (-3.00%)
At close: Sep 05, 2025, 3:59 PM
22.64
0.00%
After-hours: Sep 05, 2025, 04:41 PM EDT
TIPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 23.27 | 23.51 | 22.52 | 23.34 | 23.34 | 0.91% | 123,178 |
| 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 |
| Aug 28, 2025 | 23.67 | 23.85 | 23.24 | 23.54 | 23.54 | -0.13% | 102,700 |
| Aug 27, 2025 | 23.18 | 23.80 | 23.17 | 23.57 | 23.57 | 1.73% | 170,522 |
| Aug 26, 2025 | 22.96 | 23.32 | 22.82 | 23.17 | 23.17 | 0.70% | 94,132 |
| Aug 25, 2025 | 23.49 | 23.88 | 22.94 | 23.01 | 23.01 | -2.09% | 98,100 |
| Aug 22, 2025 | 23.35 | 23.92 | 23.08 | 23.50 | 23.50 | 1.12% | 224,622 |
| Aug 21, 2025 | 22.72 | 23.55 | 22.72 | 23.24 | 23.24 | 1.93% | 200,500 |
| Aug 20, 2025 | 22.65 | 23.30 | 22.63 | 22.80 | 22.80 | 1.06% | 116,100 |
| Aug 19, 2025 | 22.15 | 22.62 | 22.10 | 22.56 | 22.56 | 1.85% | 157,838 |
| Aug 18, 2025 | 21.90 | 22.30 | 21.89 | 22.15 | 22.15 | 1.70% | 154,735 |
| Aug 15, 2025 | 22.51 | 22.51 | 20.79 | 21.78 | 21.72 | -2.64% | 224,900 |
| Aug 14, 2025 | 22.82 | 22.97 | 22.20 | 22.37 | 22.31 | -2.57% | 91,000 |
| Aug 13, 2025 | 23.00 | 23.47 | 22.28 | 22.96 | 22.90 | 0.57% | 123,645 |
| Aug 12, 2025 | 22.45 | 22.94 | 22.10 | 22.83 | 22.77 | 2.38% | 128,100 |
| Aug 11, 2025 | 21.73 | 22.45 | 20.75 | 22.30 | 22.24 | 2.86% | 121,000 |
| Aug 8, 2025 | 20.85 | 21.99 | 20.85 | 21.68 | 21.62 | 4.38% | 122,801 |
| Aug 7, 2025 | 21.10 | 21.20 | 20.39 | 20.77 | 20.71 | -1.05% | 80,400 |