5 DAY PERFORMANCE
-1.14%
1 MONTH PERFORMANCE
-1.98%
3 MONTH PERFORMANCE
+0.37%
6 MONTH PERFORMANCE
-0.91%
YEAR-TO-DATE PERFORMANCE
+4.27%
1 YEAR PERFORMANCE
+25.07%
Tiptree Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/23/2025 | $21.36 | $21.75 (1.83%) | $21.82 | $21.30 | 86.77 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 |
| 05/16/2025 | $21.72 | $22.05 (1.52%) | $22.14 | $21.55 | 94.01 K | $823.53 M |
| 05/15/2025 | $21.53 | $21.79 (1.21%) | $21.92 | $21.35 | 109.14 K | $813.82 M |
| 05/14/2025 | $21.61 | $21.42 (-0.88%) | $21.86 | $21.27 | 134.60 K | $800.00 M |
| 05/13/2025 | $21.72 | $21.73 (0.05%) | $22.10 | $21.64 | 104.91 K | $811.58 M |
| 05/12/2025 | $21.79 | $21.57 (-1.01%) | $21.95 | $21.24 | 175.60 K | $805.60 M |
| 05/09/2025 | $21.36 | $21.36 (0%) | $21.68 | $21.30 | 74.70 K | $797.76 M |
| 05/08/2025 | $21.38 | $21.45 (0.33%) | $21.79 | $21.03 | 155.77 K | $801.12 M |
| 05/07/2025 | $21.53 | $21.17 (-1.67%) | $21.65 | $21.14 | 156.80 K | $790.66 M |
| 05/06/2025 | $20.99 | $21.44 (2.14%) | $21.54 | $20.98 | 114.10 K | $800.75 M |
| 05/05/2025 | $20.84 | $21.18 (1.63%) | $21.44 | $20.74 | 137.70 K | $791.04 M |
| 05/02/2025 | $20.89 | $21.04 (0.72%) | $21.15 | $20.81 | 104.00 K | $785.81 M |
| 05/01/2025 | $21.42 | $20.69 (-3.41%) | $22.25 | $20.32 | 226.90 K | $772.73 M |
| 04/30/2025 | $22.26 | $22.31 (0.22%) | $22.49 | $21.67 | 140.81 K | $833.24 M |
| 04/29/2025 | $22.05 | $22.40 (1.59%) | $22.67 | $22.00 | 100.40 K | $836.60 M |
| 04/28/2025 | $22.00 | $22.16 (0.73%) | $22.33 | $21.88 | 108.30 K | $827.64 M |
| 04/25/2025 | $22.39 | $22.19 (-0.89%) | $22.39 | $21.75 | 94.62 K | $825.23 M |
| 04/24/2025 | $22.19 | $22.63 (1.98%) | $22.88 | $22.14 | 157.81 K | $841.60 M |
| 04/23/2025 | $22.09 | $22.32 (1.04%) | $22.48 | $21.99 | 103.40 K | $830.07 M |
| 04/22/2025 | $22.15 | $21.92 (-1.04%) | $22.20 | $21.77 | 100.50 K | $815.19 M |
| 04/21/2025 | $22.30 | $21.57 (-3.27%) | $22.30 | $21.45 | 124.50 K | $802.18 M |
| 04/17/2025 | $22.72 | $22.51 (-0.92%) | $23.24 | $22.28 | 95.63 K | $837.13 M |
| 04/16/2025 | $22.30 | $22.72 (1.88%) | $23.05 | $22.20 | 142.41 K | $844.94 M |
| 04/15/2025 | $21.96 | $22.31 (1.59%) | $23.19 | $21.96 | 181.90 K | $829.70 M |
| 04/14/2025 | $22.35 | $22.02 (-1.48%) | $22.50 | $21.65 | 212.90 K | $818.91 M |
| 04/11/2025 | $21.56 | $21.67 (0.51%) | $21.83 | $21.29 | 112.90 K | $805.90 M |
| 04/10/2025 | $21.99 | $21.54 (-2.05%) | $22.34 | $21.07 | 137.74 K | $801.06 M |
| 04/09/2025 | $20.58 | $22.14 (7.58%) | $22.75 | $20.58 | 223.62 K | $823.37 M |
| 04/08/2025 | $21.66 | $20.94 (-3.32%) | $21.98 | $20.56 | 189.81 K | $778.75 M |
| 04/07/2025 | $21.38 | $21.09 (-1.36%) | $21.99 | $20.30 | 250.10 K | $784.33 M |
| 04/04/2025 | $23.22 | $21.79 (-6.16%) | $23.65 | $21.57 | 349.45 K | $810.36 M |
| 04/03/2025 | $23.32 | $24.07 (3.22%) | $24.26 | $22.79 | 193.20 K | $895.15 M |
| 04/02/2025 | $23.65 | $24.18 (2.24%) | $24.45 | $23.00 | 160.79 K | $899.24 M |
| 04/01/2025 | $24.19 | $23.80 (-1.61%) | $24.46 | $23.37 | 150.34 K | $885.11 M |
| 03/31/2025 | $22.99 | $24.09 (4.78%) | $24.47 | $22.40 | 323.21 K | $895.89 M |
| 03/28/2025 | $23.98 | $23.27 (-2.96%) | $24.36 | $23.16 | 161.60 K | $865.40 M |
| 03/27/2025 | $24.96 | $23.78 (-4.73%) | $24.96 | $23.56 | 198.31 K | $884.36 M |
| 03/26/2025 | $25.42 | $24.99 (-1.69%) | $26.90 | $24.53 | 499.25 K | $929.36 M |
| 03/25/2025 | $23.34 | $24.84 (6.43%) | $25.57 | $23.06 | 656.40 K | $923.79 M |
| 03/24/2025 | $23.27 | $23.24 (-0.13%) | $23.40 | $22.93 | 88.21 K | $864.28 M |
| 03/21/2025 | $23.33 | $23.08 (-1.07%) | $23.47 | $22.99 | 226.50 K | $858.33 M |
| 03/20/2025 | $22.79 | $23.51 (3.16%) | $23.64 | $22.79 | 110.11 K | $874.32 M |
| 03/19/2025 | $22.67 | $23.00 (1.46%) | $23.51 | $22.09 | 164.54 K | $855.36 M |
| 03/18/2025 | $22.52 | $22.65 (0.58%) | $23.32 | $22.12 | 177.31 K | $842.34 M |
| 03/17/2025 | $22.53 | $22.71 (0.8%) | $22.87 | $22.29 | 109.43 K | $844.57 M |
| 03/14/2025 | $22.90 | $22.57 (-1.44%) | $22.92 | $22.43 | 116.20 K | $839.37 M |
| 03/13/2025 | $22.89 | $22.71 (-0.79%) | $23.07 | $22.64 | 80.20 K | $844.57 M |
| 03/12/2025 | $23.05 | $22.89 (-0.69%) | $23.08 | $22.57 | 189.40 K | $851.27 M |
| 03/11/2025 | $22.54 | $23.03 (2.17%) | $23.26 | $22.28 | 144.60 K | $856.47 M |
| 03/10/2025 | $22.83 | $22.48 (-1.53%) | $23.34 | $22.20 | 186.54 K | $836.02 M |
| 03/07/2025 | $23.24 | $23.12 (-0.52%) | $23.55 | $22.91 | 201.10 K | $859.82 M |
| 03/06/2025 | $22.68 | $23.18 (2.2%) | $23.39 | $22.68 | 155.78 K | $862.05 M |
| 03/05/2025 | $22.44 | $23.10 (2.94%) | $23.29 | $22.23 | 174.41 K | $859.08 M |
| 03/04/2025 | $22.81 | $22.50 (-1.36%) | $23.00 | $22.07 | 181.10 K | $836.76 M |
| 03/03/2025 | $22.63 | $22.90 (1.19%) | $23.05 | $22.36 | 146.12 K | $851.64 M |
| 02/28/2025 | $23.11 | $22.63 (-2.08%) | $23.11 | $21.03 | 314.00 K | $841.60 M |
| 02/27/2025 | $21.90 | $22.99 (4.98%) | $23.91 | $21.75 | 394.40 K | $854.99 M |
| 02/26/2025 | $21.80 | $21.90 (0.46%) | $22.01 | $21.15 | 203.74 K | $814.45 M |
| 02/25/2025 | $20.15 | $21.67 (7.54%) | $22.89 | $18.25 | 531.60 K | $805.90 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
