Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Tiptree Inc. TIPT

Full chart Compare
Set alert

Price alert · TIPT

All alert types
17.56 USD +0.04 (+0.23%)

Regular-session close

17.56 0.00 0.00%

After hours · Nov 13, 4:00 PM ET

17.46 Day range 17.63
15.73 52-week range 19.22
YTD
-3.89%
1 year
-7.82%

TIPT price history

TIPT daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202617.6317.6317.4617.56+0.04+0.23%225,333
Nov 12, 202617.6317.7617.4717.52-0.11-0.62%231,700
Nov 11, 202617.6017.6717.4717.63+0.01+0.06%391,300
Nov 10, 202617.6617.7817.4917.62-0.04-0.23%195,000
Nov 9, 202617.6517.7417.4917.66+0.13+0.74%143,300
Nov 6, 202617.4317.6317.0917.53-0.04-0.23%162,500
Nov 5, 202618.0518.0717.5117.57-0.38-2.12%268,200
Nov 4, 202617.9018.0317.6517.95+0.26+1.47%237,300
Nov 3, 202617.6517.7917.5517.69+0.10+0.57%320,600
Nov 2, 202617.0817.6417.0817.59+0.55+3.23%413,000
Oct 30, 202617.2917.4417.0417.04-0.18-1.05%592,100
Oct 29, 202617.2617.7917.0317.22+0.01+0.06%679,500
Oct 28, 202616.7417.3116.4017.21+0.78+4.75%601,800
Oct 27, 202616.3616.4616.3216.43+0.05+0.31%192,400
Oct 26, 202616.3416.5216.2716.38+0.09+0.55%182,600
Oct 23, 202616.3016.4516.2116.29-0.11-0.67%214,400
Oct 22, 202616.3816.6016.3716.40-0.04-0.24%180,800
Oct 21, 202616.4516.5116.3516.44-0.06-0.36%180,800
Oct 20, 202616.3216.6016.3216.50+0.13+0.79%180,200
Oct 19, 202616.4516.6816.2916.37-0.09-0.55%175,400
Oct 16, 202616.6616.6916.3316.46-0.15-0.90%234,000
Oct 15, 202617.0517.1916.5416.61-0.29-1.72%330,400
Oct 14, 202617.1817.3316.8216.90-0.38-2.20%421,300
Oct 13, 202617.4517.5717.2717.28-0.08-0.46%259,200
Oct 12, 202617.2817.4817.2717.36+0.11+0.64%329,600
Oct 9, 202617.3217.5317.2317.25-0.10-0.58%258,400
Oct 8, 202617.2417.5017.2217.35+0.13+0.75%251,700
Oct 7, 202617.0317.3917.0317.22+0.05+0.29%282,500
Oct 6, 202617.4017.5417.1317.17-0.17-0.98%295,700
Oct 5, 202617.4017.5417.2517.34-0.01-0.06%263,300
Oct 2, 202617.4517.5017.2617.35+0.05+0.29%211,300
Oct 1, 202617.0017.3716.8917.30+0.31+1.82%287,700
Sep 30, 202617.2817.3416.8816.99-0.21-1.22%294,000
Sep 29, 202617.2617.3417.0017.20-0.03-0.17%240,800
Sep 28, 202617.1517.3017.0317.23+0.08+0.47%210,800
Sep 25, 202616.9517.2016.9517.15+0.17+1.00%237,200
Sep 24, 202617.2917.4316.7716.98-0.34-1.96%454,500
Sep 23, 202617.4517.5017.2017.32-0.15-0.86%207,200
Sep 22, 202617.4817.5917.4317.470.000.00%167,500
Sep 21, 202617.4917.6117.4317.47-0.05-0.29%202,900
Sep 18, 202617.5317.6017.3417.52-0.02-0.11%338,600
Sep 17, 202617.6517.7517.4217.54+0.01+0.06%185,000
Sep 16, 202617.6417.6417.4017.53+0.04+0.23%198,800
Sep 15, 202617.7317.7517.4717.49-0.32-1.80%174,200
Sep 14, 202617.8718.0017.7417.81+0.01+0.06%103,500
Sep 11, 202617.9717.9917.6017.80-0.05-0.28%125,600
Sep 10, 202617.7317.8917.6217.85+0.04+0.22%140,500
Sep 9, 202617.8517.9017.6417.81-0.16-0.89%184,700
Sep 8, 202618.3718.4517.9517.97-0.52-2.81%196,200
Sep 4, 202618.4818.5518.3718.49-0.10-0.54%98,500
Sep 3, 202618.5018.7118.4918.59+0.19+1.03%139,200
Sep 2, 202618.3718.6118.3318.40+0.08+0.44%142,800
Sep 1, 202618.5218.6018.2518.32-0.20-1.08%205,800
Aug 31, 202618.4718.6218.3218.52+0.07+0.38%208,500
Aug 28, 202618.4018.6318.2618.45+0.16+0.87%180,200
Aug 27, 202618.1418.4318.1418.29-0.15-0.81%167,000
Aug 26, 202618.4118.4718.2918.44+0.04+0.22%166,000
Aug 25, 202618.5918.7118.1218.40-0.14-0.76%185,400
Aug 24, 202618.1418.6118.1418.54+0.42+2.32%348,100
Aug 21, 202618.4118.5118.0818.12-0.20-1.09%194,400
Aug 20, 202618.2718.5518.1318.32+0.03+0.16%426,600
Aug 19, 202617.7018.3417.6518.29+0.61+3.45%299,800
Aug 18, 202617.8017.9117.6417.68-0.11-0.62%251,400
Aug 17, 202618.0018.0917.6817.79-0.26-1.44%209,300
Aug 14, 202618.2118.2718.0518.05-0.14-0.77%101,600

65 days, newest first. Daily bars as drawn on the TIPT chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.