Tiptree Inc. (TIPT) Charts

$22.15

$0.43 (1.98%)
Last update: 04:00 PM EST
Day's range
$21.89
Day's range
$22.3

5 DAY PERFORMANCE

-3.57%

1 MONTH PERFORMANCE

+4.48%

3 MONTH PERFORMANCE

+0.41%

6 MONTH PERFORMANCE

+12.50%

YEAR-TO-DATE PERFORMANCE

+6.14%

1 YEAR PERFORMANCE

+16.53%

Tiptree Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
08/18/2025 $21.90 $22.15 (1.14%) $22.30 $21.89 154.74 K $833.18 M
08/15/2025 $22.51 $21.78 (-3.24%) $22.51 $20.79 224.90 K $816.68 M
08/14/2025 $22.82 $22.37 (-1.97%) $22.97 $22.20 91.00 K $838.81 M
08/13/2025 $23.00 $22.96 (-0.17%) $23.47 $22.28 123.65 K $860.93 M
08/12/2025 $22.45 $22.83 (1.69%) $22.94 $22.10 128.10 K $856.06 M
08/11/2025 $21.73 $22.30 (2.62%) $22.45 $20.75 121.00 K $836.18 M
08/08/2025 $20.85 $21.68 (3.98%) $21.99 $20.85 122.80 K $812.93 M
08/07/2025 $21.10 $20.77 (-1.56%) $21.20 $20.39 80.40 K $778.81 M
08/06/2025 $20.38 $20.99 (2.99%) $21.08 $20.38 95.13 K $787.06 M
08/05/2025 $20.31 $20.41 (0.49%) $20.59 $20.00 119.30 K $765.31 M
08/04/2025 $20.24 $20.22 (-0.1%) $20.49 $20.16 106.23 K $758.19 M
08/01/2025 $20.58 $20.26 (-1.55%) $20.75 $20.09 102.82 K $759.69 M
07/31/2025 $21.07 $20.78 (-1.38%) $21.49 $20.55 125.72 K $779.19 M
07/30/2025 $21.33 $20.97 (-1.69%) $22.48 $20.58 113.90 K $786.31 M
07/29/2025 $22.02 $21.49 (-2.41%) $22.20 $21.49 186.55 K $805.81 M
07/28/2025 $21.48 $21.83 (1.63%) $22.69 $21.36 356.83 K $818.56 M
07/25/2025 $21.69 $21.54 (-0.69%) $21.69 $21.44 73.40 K $804.48 M
07/24/2025 $21.45 $21.51 (0.28%) $21.65 $21.17 150.21 K $803.36 M
07/23/2025 $21.71 $21.68 (-0.14%) $21.75 $21.17 79.50 K $809.71 M
07/22/2025 $20.99 $21.56 (2.72%) $21.71 $20.99 90.80 K $805.23 M
07/21/2025 $21.12 $21.06 (-0.28%) $21.32 $20.86 109.32 K $786.55 M
07/18/2025 $21.32 $21.19 (-0.61%) $21.50 $21.00 219.92 K $791.41 M
07/17/2025 $21.20 $21.12 (-0.38%) $21.39 $21.04 113.82 K $788.79 M
07/16/2025 $20.79 $21.21 (2.02%) $21.36 $20.74 206.50 K $792.16 M
07/15/2025 $21.50 $20.65 (-3.95%) $21.59 $20.35 219.99 K $771.24 M
07/14/2025 $20.97 $21.57 (2.86%) $21.61 $20.96 91.81 K $805.60 M
07/11/2025 $21.28 $20.96 (-1.5%) $21.28 $20.68 223.60 K $782.82 M
07/10/2025 $21.44 $21.35 (-0.42%) $21.49 $21.11 178.30 K $797.38 M
07/09/2025 $21.38 $21.57 (0.89%) $22.07 $21.11 218.10 K $805.60 M
07/08/2025 $23.73 $21.24 (-10.49%) $24.00 $20.56 905.91 K $793.28 M
07/07/2025 $23.77 $23.69 (-0.34%) $24.30 $23.50 117.83 K $884.78 M
07/03/2025 $23.45 $23.95 (2.13%) $23.96 $23.43 99.03 K $894.49 M
07/02/2025 $24.00 $23.29 (-2.96%) $24.00 $23.20 169.61 K $869.84 M
07/01/2025 $23.56 $23.92 (1.53%) $24.05 $23.25 249.90 K $893.37 M
06/30/2025 $24.71 $23.58 (-4.57%) $24.75 $23.47 366.30 K $880.67 M
06/27/2025 $22.52 $24.72 (9.77%) $24.76 $22.37 628.70 K $923.25 M
06/26/2025 $22.43 $22.49 (0.27%) $22.53 $22.23 94.60 K $839.96 M
06/25/2025 $23.13 $22.36 (-3.33%) $23.30 $22.36 117.22 K $835.11 M
06/24/2025 $23.56 $23.21 (-1.49%) $23.56 $22.92 137.30 K $866.85 M
06/23/2025 $23.01 $23.49 (2.09%) $23.49 $22.40 124.54 K $877.31 M
06/20/2025 $22.70 $22.98 (1.23%) $23.11 $22.55 208.40 K $858.26 M
06/18/2025 $23.03 $22.70 (-1.43%) $23.10 $22.60 91.40 K $847.80 M
06/17/2025 $23.26 $23.07 (-0.82%) $23.26 $22.45 197.40 K $861.62 M
06/16/2025 $23.31 $23.43 (0.51%) $23.82 $23.09 178.90 K $875.07 M
06/13/2025 $23.04 $23.24 (0.87%) $23.47 $22.73 156.14 K $867.97 M
06/12/2025 $23.54 $23.32 (-0.93%) $23.61 $23.01 134.30 K $870.96 M
06/11/2025 $23.36 $23.65 (1.24%) $23.81 $23.14 342.48 K $883.29 M
06/10/2025 $22.66 $23.22 (2.47%) $23.39 $22.52 181.70 K $867.23 M
06/09/2025 $22.65 $22.58 (-0.31%) $22.73 $22.13 131.10 K $843.32 M
06/06/2025 $22.58 $22.60 (0.09%) $22.90 $22.51 54.22 K $844.07 M
06/05/2025 $22.17 $22.31 (0.63%) $22.48 $21.98 103.54 K $833.24 M
06/04/2025 $22.79 $22.17 (-2.72%) $22.79 $22.15 115.70 K $828.01 M
06/03/2025 $22.79 $22.77 (-0.09%) $22.94 $22.19 141.72 K $850.42 M
06/02/2025 $22.11 $22.84 (3.3%) $22.88 $21.69 126.21 K $853.03 M
05/30/2025 $21.98 $22.18 (0.91%) $22.40 $21.85 173.20 K $828.38 M
05/29/2025 $22.23 $22.10 (-0.58%) $22.25 $21.97 70.40 K $825.40 M
05/28/2025 $22.14 $22.22 (0.36%) $22.31 $21.96 134.45 K $829.88 M
05/27/2025 $21.98 $22.22 (1.09%) $22.29 $21.80 257.40 K $829.88 M
05/23/2025 $21.36 $21.75 (1.83%) $21.82 $21.30 86.80 K $812.32 M
05/22/2025 $21.60 $21.63 (0.14%) $22.02 $21.59 151.70 K $807.84 M
05/21/2025 $21.73 $21.74 (0.05%) $21.92 $21.48 91.50 K $811.95 M
05/20/2025 $22.13 $22.00 (-0.59%) $22.49 $21.80 64.40 K $821.66 M
05/19/2025 $21.93 $22.22 (1.32%) $22.33 $21.88 136.41 K $829.88 M