-
5 DAY PERFORMANCE
-0.66% -
1 MONTH PERFORMANCE
-0.51% -
3 MONTH PERFORMANCE
+18.19% -
6 MONTH PERFORMANCE
+12.79% -
YEAR-TO-DATE PERFORMANCE
+2.80% -
1 YEAR PERFORMANCE
+16.15%
Tiptree Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $19.61 | $19.47 (-0.71%) | $19.67 | $19.40 | 43,597 | $716.21 M |
| 09/26/2024 | $19.41 | $19.41 (0%) | $19.69 | $19.34 | 45,900 | $714.00 M |
| 09/25/2024 | $19.24 | $19.18 (-0.31%) | $19.41 | $18.89 | 79,800 | $705.54 M |
| 09/24/2024 | $19.70 | $19.22 (-2.44%) | $19.83 | $19.22 | 48,540 | $707.01 M |
| 09/23/2024 | $19.69 | $19.62 (-0.36%) | $19.69 | $19.48 | 37,600 | $721.73 M |
| 09/20/2024 | $19.92 | $19.56 (-1.81%) | $20.11 | $19.52 | 318,700 | $719.52 M |
| 09/19/2024 | $20.39 | $20.11 (-1.37%) | $20.45 | $20.06 | 59,546 | $739.75 M |
| 09/18/2024 | $19.98 | $19.96 (-0.1%) | $20.43 | $19.91 | 57,300 | $734.23 M |
| 09/17/2024 | $19.92 | $19.95 (0.15%) | $20.27 | $19.87 | 51,400 | $733.87 M |
| 09/16/2024 | $19.63 | $19.69 (0.31%) | $19.85 | $19.62 | 33,643 | $724.30 M |
| 09/13/2024 | $19.29 | $19.57 (1.45%) | $19.75 | $19.29 | 38,347 | $719.89 M |
| 09/12/2024 | $18.87 | $19.01 (0.74%) | $19.10 | $18.81 | 72,300 | $699.29 M |
| 09/11/2024 | $18.82 | $18.69 (-0.69%) | $18.82 | $18.35 | 53,800 | $687.52 M |
| 09/10/2024 | $18.90 | $18.93 (0.16%) | $19.20 | $18.82 | 57,348 | $696.35 M |
| 09/09/2024 | $18.69 | $18.87 (0.96%) | $19.35 | $18.60 | 85,300 | $694.14 M |
| 09/06/2024 | $18.96 | $18.68 (-1.48%) | $18.96 | $18.62 | 37,703 | $687.15 M |
| 09/05/2024 | $19.28 | $18.99 (-1.5%) | $19.28 | $18.72 | 38,400 | $698.55 M |
| 09/04/2024 | $19.31 | $19.14 (-0.88%) | $19.50 | $19.13 | 55,202 | $704.07 M |
| 09/03/2024 | $19.62 | $19.41 (-1.07%) | $19.93 | $19.40 | 48,400 | $714.00 M |
| 08/30/2024 | $19.93 | $19.83 (-0.5%) | $19.93 | $19.68 | 57,941 | $729.45 M |
| 08/29/2024 | $19.76 | $19.77 (0.05%) | $19.84 | $19.50 | 41,746 | $727.25 M |
| 08/28/2024 | $19.54 | $19.59 (0.26%) | $19.70 | $19.30 | 64,700 | $720.62 M |
| 08/27/2024 | $19.22 | $19.65 (2.24%) | $19.94 | $19.04 | 65,000 | $722.83 M |
| 08/26/2024 | $19.53 | $19.35 (-0.92%) | $19.79 | $19.20 | 84,800 | $711.80 M |
| 08/23/2024 | $18.88 | $19.40 (2.75%) | $19.64 | $18.75 | 79,643 | $713.63 M |
| 08/22/2024 | $18.81 | $18.70 (-0.58%) | $18.89 | $18.64 | 32,130 | $687.89 M |
| 08/21/2024 | $18.97 | $18.83 (-0.74%) | $18.97 | $17.07 | 30,508 | $692.67 M |
| 08/20/2024 | $18.87 | $18.74 (-0.69%) | $18.94 | $18.71 | 80,300 | $689.36 M |
| 08/19/2024 | $18.85 | $19.00 (0.8%) | $19.43 | $18.38 | 55,918 | $698.92 M |
| 08/16/2024 | $18.75 | $19.00 (1.33%) | $19.11 | $18.75 | 156,000 | $698.92 M |
| 08/15/2024 | $18.85 | $18.74 (-0.58%) | $19.05 | $18.59 | 77,448 | $689.36 M |
| 08/14/2024 | $18.63 | $18.48 (-0.81%) | $18.63 | $18.35 | 48,627 | $679.79 M |
| 08/13/2024 | $18.36 | $18.47 (0.6%) | $18.56 | $18.36 | 40,911 | $679.42 M |
| 08/12/2024 | $18.34 | $18.29 (-0.27%) | $18.34 | $17.84 | 45,044 | $672.80 M |
| 08/09/2024 | $18.20 | $18.21 (0.05%) | $18.27 | $18.09 | 37,600 | $669.86 M |
| 08/08/2024 | $17.77 | $18.20 (2.42%) | $18.25 | $17.31 | 50,000 | $669.49 M |
| 08/07/2024 | $18.04 | $17.55 (-2.72%) | $18.08 | $17.50 | 65,805 | $645.58 M |
| 08/06/2024 | $17.39 | $17.85 (2.65%) | $17.89 | $17.39 | 80,100 | $656.62 M |
| 08/05/2024 | $18.04 | $17.43 (-3.38%) | $18.04 | $17.15 | 95,300 | $641.17 M |
| 08/02/2024 | $17.59 | $18.04 (2.56%) | $18.21 | $17.59 | 91,000 | $663.61 M |
| 08/01/2024 | $20.09 | $18.25 (-9.16%) | $20.09 | $17.79 | 144,500 | $671.33 M |
| 07/31/2024 | $20.06 | $19.75 (-1.55%) | $20.42 | $19.05 | 103,021 | $726.51 M |
| 07/30/2024 | $19.28 | $20.00 (3.73%) | $20.05 | $19.21 | 132,400 | $735.71 M |
| 07/29/2024 | $19.37 | $19.14 (-1.19%) | $19.48 | $18.94 | 89,810 | $704.07 M |
| 07/26/2024 | $18.95 | $19.19 (1.27%) | $19.24 | $18.88 | 63,600 | $705.61 M |
| 07/25/2024 | $18.25 | $18.73 (2.63%) | $18.97 | $18.25 | 70,000 | $688.70 M |
| 07/24/2024 | $18.28 | $18.10 (-0.98%) | $18.62 | $18.09 | 89,900 | $665.53 M |
| 07/23/2024 | $18.20 | $18.35 (0.82%) | $18.68 | $18.20 | 68,400 | $674.73 M |
| 07/22/2024 | $17.55 | $18.26 (4.05%) | $18.27 | $17.55 | 59,340 | $671.42 M |
| 07/19/2024 | $18.02 | $17.60 (-2.33%) | $18.02 | $17.57 | 39,519 | $647.15 M |
| 07/18/2024 | $18.19 | $17.98 (-1.15%) | $18.46 | $17.91 | 52,992 | $661.12 M |
| 07/17/2024 | $18.13 | $18.34 (1.16%) | $18.51 | $18.06 | 87,719 | $674.36 M |
| 07/16/2024 | $17.87 | $18.24 (2.07%) | $18.25 | $17.85 | 94,199 | $670.68 M |
| 07/15/2024 | $17.48 | $17.66 (1.03%) | $18.04 | $17.48 | 79,829 | $649.35 M |
| 07/12/2024 | $17.38 | $17.31 (-0.4%) | $17.56 | $17.24 | 51,847 | $636.49 M |
| 07/11/2024 | $16.91 | $17.16 (1.48%) | $17.45 | $16.74 | 78,694 | $630.97 M |
| 07/10/2024 | $16.49 | $16.62 (0.79%) | $16.64 | $16.35 | 52,978 | $611.11 M |
| 07/09/2024 | $16.27 | $16.42 (0.92%) | $16.51 | $16.27 | 50,753 | $603.76 M |
| 07/08/2024 | $15.91 | $16.33 (2.64%) | $16.33 | $15.77 | 78,106 | $600.45 M |
| 07/05/2024 | $16.21 | $15.74 (-2.9%) | $16.21 | $15.60 | 82,940 | $578.76 M |
| 07/03/2024 | $16.54 | $16.35 (-1.15%) | $16.68 | $16.23 | 35,791 | $601.19 M |
| 07/02/2024 | $16.16 | $16.46 (1.86%) | $16.47 | $16.16 | 42,767 | $605.23 M |
| 07/01/2024 | $16.54 | $16.15 (-2.36%) | $16.60 | $16.09 | 79,153 | $593.83 M |
| 06/28/2024 | $16.58 | $16.49 (-0.54%) | $16.68 | $16.23 | 463,229 | $606.33 M |