5 DAY PERFORMANCE
+3.18%
1 MONTH PERFORMANCE
+3.71%
3 MONTH PERFORMANCE
+4.44%
6 MONTH PERFORMANCE
+13.67%
YEAR-TO-DATE PERFORMANCE
+7.24%
1 YEAR PERFORMANCE
+21.05%
Tiptree Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2025 | $22.82 | $22.37 (-1.97%) | $22.97 | $22.20 | 90.45 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 |
| 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 |
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.
