5 DAY PERFORMANCE
-2.21%
1 MONTH PERFORMANCE
-0.52%
3 MONTH PERFORMANCE
-6.59%
6 MONTH PERFORMANCE
-21.99%
YEAR-TO-DATE PERFORMANCE
-5.42%
1 YEAR PERFORMANCE
-12.20%
Tiptree Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $17.91 | $17.28 (-3.52%) | $17.91 | $17.20 | 336.18 K | $649.12 M |
| 02/17/2026 | $17.64 | $17.91 (1.53%) | $18.04 | $17.64 | 281.50 K | $672.79 M |
| 02/13/2026 | $17.54 | $17.67 (0.74%) | $17.76 | $17.26 | 367.20 K | $663.77 M |
| 02/12/2026 | $17.77 | $17.53 (-1.35%) | $17.81 | $17.43 | 330.60 K | $658.51 M |
| 02/11/2026 | $17.50 | $17.64 (0.8%) | $17.70 | $17.26 | 161.35 K | $662.65 M |
| 02/10/2026 | $17.36 | $17.47 (0.63%) | $17.57 | $17.36 | 128.81 K | $656.26 M |
| 02/09/2026 | $17.69 | $17.36 (-1.87%) | $17.72 | $17.34 | 124.80 K | $652.13 M |
| 02/06/2026 | $17.83 | $17.74 (-0.5%) | $17.98 | $17.66 | 159.20 K | $666.40 M |
| 02/05/2026 | $17.68 | $17.66 (-0.11%) | $17.99 | $17.63 | 136.50 K | $663.40 M |
| 02/04/2026 | $17.76 | $17.71 (-0.28%) | $17.93 | $17.56 | 196.32 K | $665.28 M |
| 02/03/2026 | $17.76 | $17.65 (-0.62%) | $17.95 | $17.57 | 251.50 K | $663.02 M |
| 02/02/2026 | $17.88 | $17.82 (-0.34%) | $18.22 | $17.55 | 221.20 K | $669.41 M |
| 01/30/2026 | $17.83 | $17.88 (0.28%) | $17.98 | $17.66 | 179.60 K | $671.66 M |
| 01/29/2026 | $17.35 | $17.88 (3.05%) | $17.96 | $17.31 | 307.71 K | $671.66 M |
| 01/28/2026 | $17.27 | $17.26 (-0.06%) | $17.41 | $17.16 | 208.32 K | $648.37 M |
| 01/27/2026 | $17.33 | $17.27 (-0.35%) | $17.47 | $17.23 | 120.24 K | $648.75 M |
| 01/26/2026 | $17.30 | $17.34 (0.23%) | $17.54 | $17.18 | 187.94 K | $651.38 M |
| 01/23/2026 | $17.35 | $17.32 (-0.17%) | $17.43 | $17.26 | 146.53 K | $650.63 M |
| 01/22/2026 | $17.29 | $17.40 (0.64%) | $17.43 | $17.21 | 130.40 K | $653.63 M |
| 01/21/2026 | $17.32 | $17.30 (-0.12%) | $17.41 | $17.11 | 150.10 K | $649.87 M |
| 01/20/2026 | $17.18 | $17.27 (0.52%) | $17.40 | $17.15 | 168.82 K | $648.75 M |
| 01/16/2026 | $17.64 | $17.37 (-1.53%) | $17.74 | $17.16 | 286.74 K | $652.50 M |
| 01/15/2026 | $17.74 | $17.70 (-0.23%) | $18.04 | $17.61 | 259.50 K | $664.90 M |
| 01/14/2026 | $17.56 | $17.72 (0.91%) | $17.82 | $17.50 | 215.04 K | $665.65 M |
| 01/13/2026 | $17.76 | $17.53 (-1.3%) | $18.02 | $17.47 | 254.10 K | $658.51 M |
| 01/12/2026 | $17.68 | $17.78 (0.57%) | $18.02 | $17.63 | 138.22 K | $667.91 M |
| 01/09/2026 | $17.81 | $17.72 (-0.51%) | $17.92 | $17.68 | 163.63 K | $665.65 M |
| 01/08/2026 | $17.61 | $17.84 (1.31%) | $17.92 | $17.61 | 147.84 K | $670.16 M |
| 01/07/2026 | $17.76 | $17.68 (-0.45%) | $17.85 | $17.56 | 130.90 K | $664.15 M |
| 01/06/2026 | $17.96 | $17.74 (-1.22%) | $17.96 | $17.70 | 161.45 K | $666.40 M |
| 01/05/2026 | $18.01 | $18.07 (0.33%) | $18.72 | $17.99 | 160.30 K | $678.80 M |
| 01/02/2026 | $18.28 | $18.04 (-1.31%) | $18.51 | $18.01 | 206.00 K | $677.67 M |
| 12/31/2025 | $18.38 | $18.27 (-0.6%) | $18.40 | $18.20 | 124.80 K | $686.31 M |
| 12/30/2025 | $18.25 | $18.41 (0.88%) | $18.48 | $18.20 | 191.52 K | $691.57 M |
| 12/29/2025 | $18.16 | $18.29 (0.72%) | $18.35 | $18.09 | 205.10 K | $687.06 M |
| 12/26/2025 | $18.28 | $18.11 (-0.93%) | $18.38 | $18.09 | 155.80 K | $680.30 M |
| 12/24/2025 | $18.27 | $18.27 (0%) | $18.39 | $18.19 | 96.43 K | $686.31 M |
| 12/23/2025 | $18.30 | $18.28 (-0.11%) | $18.53 | $18.27 | 199.01 K | $686.69 M |
| 12/22/2025 | $18.23 | $18.31 (0.44%) | $18.75 | $18.16 | 201.60 K | $687.82 M |
| 12/19/2025 | $18.44 | $18.20 (-1.3%) | $18.57 | $18.10 | 262.50 K | $683.68 M |
| 12/18/2025 | $18.41 | $18.53 (0.65%) | $18.70 | $18.30 | 167.92 K | $696.08 M |
| 12/17/2025 | $18.32 | $18.30 (-0.11%) | $18.43 | $18.09 | 416.23 K | $687.44 M |
| 12/16/2025 | $18.28 | $18.36 (0.44%) | $18.49 | $18.18 | 622.10 K | $689.69 M |
| 12/15/2025 | $18.03 | $18.21 (1%) | $18.58 | $17.98 | 414.64 K | $684.06 M |
| 12/12/2025 | $18.07 | $17.92 (-0.83%) | $18.17 | $17.90 | 165.63 K | $673.17 M |
| 12/11/2025 | $18.07 | $17.98 (-0.5%) | $18.42 | $17.95 | 176.63 K | $675.42 M |
| 12/10/2025 | $17.70 | $18.04 (1.92%) | $18.19 | $17.67 | 274.40 K | $677.67 M |
| 12/09/2025 | $17.53 | $17.71 (1.03%) | $17.83 | $17.47 | 396.35 K | $665.28 M |
| 12/08/2025 | $18.19 | $17.47 (-3.96%) | $18.19 | $17.15 | 375.25 K | $656.26 M |
| 12/05/2025 | $18.34 | $18.09 (-1.36%) | $18.42 | $17.95 | 160.84 K | $679.55 M |
| 12/04/2025 | $18.70 | $18.41 (-1.55%) | $18.76 | $18.28 | 161.90 K | $691.57 M |
| 12/03/2025 | $18.66 | $18.62 (-0.21%) | $18.81 | $18.43 | 149.13 K | $699.46 M |
| 12/02/2025 | $18.56 | $18.61 (0.27%) | $18.69 | $18.45 | 155.50 K | $699.09 M |
| 12/01/2025 | $18.86 | $18.56 (-1.59%) | $19.03 | $18.50 | 165.80 K | $697.21 M |
| 11/28/2025 | $18.81 | $18.78 (-0.16%) | $19.16 | $18.61 | 88.21 K | $705.47 M |
| 11/26/2025 | $18.68 | $18.81 (0.7%) | $18.82 | $18.65 | 122.43 K | $706.60 M |
| 11/25/2025 | $18.83 | $18.72 (-0.58%) | $19.15 | $18.62 | 207.30 K | $703.22 M |
| 11/24/2025 | $18.48 | $18.66 (0.97%) | $18.81 | $18.32 | 197.89 K | $700.96 M |
| 11/21/2025 | $18.22 | $18.62 (2.2%) | $18.79 | $18.17 | 343.60 K | $699.46 M |
| 11/20/2025 | $18.52 | $18.23 (-1.57%) | $18.57 | $18.20 | 195.62 K | $684.81 M |
| 11/19/2025 | $18.51 | $18.20 (-1.67%) | $18.61 | $18.11 | 154.85 K | $683.68 M |
| 11/18/2025 | $18.69 | $18.50 (-1.02%) | $18.94 | $18.36 | 189.83 K | $694.95 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.
