Tiptree Inc. (TIPT)
NASDAQ: TIPT
· Real-Time Price · USD
23.24
0.44 (1.93%)
At close: Aug 21, 2025, 3:59 PM
23.24
0.00%
After-hours: Aug 21, 2025, 04:20 PM EDT
TIPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 22.72 | 23.55 | 22.72 | 23.24 | 23.24 | 1.93% | 200,460 |
| 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 |
| Aug 6, 2025 | 20.38 | 21.08 | 20.38 | 20.99 | 20.93 | 2.84% | 95,132 |
| Aug 5, 2025 | 20.31 | 20.59 | 20.00 | 20.41 | 20.35 | 0.94% | 119,300 |
| Aug 4, 2025 | 20.24 | 20.49 | 20.16 | 20.22 | 20.16 | -0.20% | 106,233 |
| Aug 1, 2025 | 20.58 | 20.75 | 20.09 | 20.26 | 20.20 | -2.50% | 102,818 |
| Jul 31, 2025 | 21.07 | 21.49 | 20.55 | 20.78 | 20.72 | -0.91% | 125,717 |
| Jul 30, 2025 | 21.33 | 22.48 | 20.58 | 20.97 | 20.91 | -2.42% | 113,900 |
| Jul 29, 2025 | 22.02 | 22.20 | 21.49 | 21.49 | 21.43 | -1.56% | 186,545 |
| Jul 28, 2025 | 21.48 | 22.69 | 21.36 | 21.83 | 21.77 | 1.35% | 356,831 |
| Jul 25, 2025 | 21.69 | 21.69 | 21.44 | 21.54 | 21.48 | 0.14% | 73,400 |