5 DAY PERFORMANCE
-1.79%
1 MONTH PERFORMANCE
-11.42%
3 MONTH PERFORMANCE
+3.15%
6 MONTH PERFORMANCE
+23.51%
YEAR-TO-DATE PERFORMANCE
-2.54%
1 YEAR PERFORMANCE
+8.54%
Tiptree Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $21.03 | $20.37 (-3.14%) | $21.13 | $20.22 | 67,606 | $749.40 M |
| 12/31/2024 | $21.10 | $20.86 (-1.14%) | $21.20 | $20.78 | 283,200 | $767.43 M |
| 12/30/2024 | $20.53 | $20.95 (2.05%) | $21.13 | $20.00 | 69,300 | $770.74 M |
| 12/27/2024 | $21.16 | $20.70 (-2.17%) | $21.28 | $20.58 | 124,219 | $761.54 M |
| 12/26/2024 | $21.10 | $21.31 (1%) | $21.38 | $20.97 | 60,824 | $783.99 M |
| 12/24/2024 | $20.29 | $21.24 (4.68%) | $21.27 | $20.29 | 98,300 | $781.41 M |
| 12/23/2024 | $20.22 | $20.15 (-0.35%) | $20.53 | $20.13 | 62,438 | $741.31 M |
| 12/20/2024 | $19.80 | $20.35 (2.78%) | $20.58 | $19.80 | 148,802 | $748.67 M |
| 12/19/2024 | $20.68 | $20.17 (-2.47%) | $21.09 | $20.17 | 56,600 | $742.05 M |
| 12/18/2024 | $21.35 | $20.36 (-4.64%) | $21.58 | $20.19 | 91,900 | $749.04 M |
| 12/17/2024 | $21.41 | $21.21 (-0.93%) | $21.45 | $20.97 | 49,300 | $780.31 M |
| 12/16/2024 | $21.38 | $21.45 (0.33%) | $21.66 | $21.13 | 36,500 | $789.14 M |
| 12/13/2024 | $21.35 | $21.42 (0.33%) | $21.48 | $21.03 | 53,800 | $788.03 M |
| 12/12/2024 | $21.57 | $21.51 (-0.28%) | $21.81 | $21.23 | 50,032 | $791.34 M |
| 12/11/2024 | $21.54 | $21.55 (0.05%) | $21.80 | $21.23 | 126,600 | $792.82 M |
| 12/10/2024 | $21.51 | $21.56 (0.23%) | $21.86 | $21.41 | 108,700 | $793.18 M |
| 12/09/2024 | $22.15 | $21.56 (-2.66%) | $22.15 | $21.53 | 69,700 | $793.18 M |
| 12/06/2024 | $22.14 | $21.96 (-0.81%) | $22.20 | $21.69 | 49,700 | $807.90 M |
| 12/05/2024 | $22.88 | $22.17 (-3.1%) | $22.94 | $22.17 | 43,200 | $815.62 M |
| 12/04/2024 | $22.85 | $22.85 (0%) | $23.01 | $22.65 | 59,900 | $840.64 M |
| 12/03/2024 | $23.07 | $22.86 (-0.91%) | $23.09 | $22.75 | 71,900 | $841.01 M |
| 12/02/2024 | $22.96 | $22.95 (-0.04%) | $23.19 | $22.54 | 64,944 | $844.32 M |
| 11/29/2024 | $22.73 | $22.79 (0.26%) | $22.91 | $22.46 | 50,811 | $838.43 M |
| 11/27/2024 | $22.44 | $22.50 (0.27%) | $22.73 | $22.29 | 75,511 | $827.77 M |
| 11/26/2024 | $21.84 | $22.25 (1.88%) | $22.35 | $21.61 | 51,700 | $818.57 M |
| 11/25/2024 | $22.13 | $21.95 (-0.81%) | $22.39 | $21.93 | 98,826 | $807.53 M |
| 11/22/2024 | $21.50 | $21.98 (2.23%) | $22.01 | $21.44 | 112,635 | $808.63 M |
| 11/21/2024 | $21.50 | $21.35 (-0.7%) | $21.58 | $21.32 | 67,400 | $785.46 M |
| 11/20/2024 | $21.55 | $21.46 (-0.42%) | $21.77 | $21.30 | 50,741 | $789.50 M |
| 11/19/2024 | $21.63 | $21.63 (0%) | $21.65 | $21.17 | 106,800 | $795.76 M |
| 11/18/2024 | $22.29 | $21.87 (-1.88%) | $24.09 | $21.81 | 67,200 | $804.59 M |
| 11/15/2024 | $21.86 | $22.25 (1.78%) | $22.26 | $21.76 | 148,900 | $818.57 M |
| 11/14/2024 | $21.90 | $21.63 (-1.23%) | $21.90 | $21.45 | 98,300 | $795.76 M |
| 11/13/2024 | $22.05 | $21.82 (-1.04%) | $22.14 | $21.76 | 114,627 | $802.75 M |
| 11/12/2024 | $21.93 | $21.80 (-0.59%) | $22.32 | $21.63 | 92,600 | $802.01 M |
| 11/11/2024 | $22.24 | $22.02 (-0.99%) | $22.38 | $21.90 | 58,500 | $810.11 M |
| 11/08/2024 | $21.76 | $21.97 (0.97%) | $22.00 | $21.57 | 83,731 | $808.27 M |
| 11/07/2024 | $22.02 | $21.59 (-1.95%) | $22.02 | $21.57 | 72,236 | $794.29 M |
| 11/06/2024 | $22.36 | $22.00 (-1.61%) | $22.94 | $21.90 | 236,737 | $809.37 M |
| 11/05/2024 | $20.35 | $21.08 (3.59%) | $21.12 | $20.35 | 81,300 | $775.52 M |
| 11/04/2024 | $20.19 | $20.44 (1.24%) | $20.76 | $20.11 | 69,400 | $751.98 M |
| 11/01/2024 | $20.66 | $20.19 (-2.27%) | $21.00 | $20.06 | 98,900 | $742.78 M |
| 10/31/2024 | $20.19 | $20.41 (1.09%) | $21.50 | $20.15 | 124,544 | $750.88 M |
| 10/30/2024 | $19.67 | $19.72 (0.25%) | $19.90 | $19.59 | 63,117 | $725.49 M |
| 10/29/2024 | $19.53 | $19.70 (0.87%) | $19.78 | $19.53 | 47,700 | $724.75 M |
| 10/28/2024 | $19.60 | $19.70 (0.51%) | $19.76 | $19.52 | 50,200 | $724.75 M |
| 10/25/2024 | $19.94 | $19.40 (-2.71%) | $19.94 | $19.30 | 35,405 | $713.63 M |
| 10/24/2024 | $20.09 | $19.71 (-1.89%) | $20.09 | $19.63 | 58,049 | $725.04 M |
| 10/23/2024 | $20.10 | $20.04 (-0.3%) | $20.15 | $19.66 | 49,433 | $737.18 M |
| 10/22/2024 | $19.93 | $20.24 (1.56%) | $20.29 | $19.75 | 64,900 | $744.53 M |
| 10/21/2024 | $20.85 | $20.02 (-3.98%) | $20.94 | $19.94 | 38,800 | $736.44 M |
| 10/18/2024 | $20.97 | $20.95 (-0.1%) | $21.13 | $20.86 | 65,134 | $770.65 M |
| 10/17/2024 | $20.57 | $20.89 (1.56%) | $20.92 | $20.45 | 62,400 | $768.45 M |
| 10/16/2024 | $20.20 | $20.60 (1.98%) | $20.61 | $20.20 | 70,432 | $757.78 M |
| 10/15/2024 | $19.96 | $19.98 (0.1%) | $20.40 | $19.87 | 69,943 | $734.97 M |
| 10/14/2024 | $19.88 | $19.99 (0.55%) | $20.13 | $19.88 | 50,507 | $735.34 M |
| 10/11/2024 | $19.26 | $19.92 (3.43%) | $20.09 | $19.26 | 90,800 | $732.76 M |
| 10/10/2024 | $18.88 | $19.16 (1.48%) | $19.18 | $18.71 | 59,230 | $704.81 M |
| 10/09/2024 | $19.05 | $19.11 (0.31%) | $19.22 | $18.97 | 35,001 | $702.97 M |
| 10/08/2024 | $19.14 | $19.02 (-0.63%) | $19.31 | $19.02 | 29,300 | $699.66 M |
| 10/07/2024 | $19.70 | $19.16 (-2.74%) | $19.78 | $19.09 | 57,935 | $704.81 M |
| 10/04/2024 | $19.46 | $19.76 (1.54%) | $19.83 | $19.30 | 56,469 | $726.88 M |
| 10/03/2024 | $19.59 | $19.18 (-2.09%) | $19.59 | $19.08 | 54,231 | $705.54 M |
| 10/02/2024 | $19.47 | $19.71 (1.23%) | $19.85 | $19.33 | 70,000 | $725.04 M |