NASDAQ : TIPT
Tiptree Inc. — Price history
Financials · Insurance - Specialty · United States
Last price 17.04 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 620.69M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Tiptree Inc. (TIPT) closed at 17.51 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 17.08 | 17.58 | 17.08 | 17.51 | 259,075 | +2.76% |
| 2026-10-30 | 17.29 | 17.44 | 17.035 | 17.04 | 592,057 | -1.05% |
| 2026-10-29 | 17.26 | 17.785 | 17.025 | 17.22 | 679,543 | +0.06% |
| 2026-10-28 | 16.74 | 17.31 | 16.4 | 17.21 | 601,839 | +4.75% |
| 2026-10-27 | 16.36 | 16.46 | 16.32 | 16.43 | 192,430 | +0.31% |
| 2026-10-26 | 16.34 | 16.515 | 16.27 | 16.38 | 182,575 | +0.55% |
| 2026-10-23 | 16.3 | 16.45 | 16.205 | 16.29 | 214,364 | -0.67% |
| 2026-10-22 | 16.38 | 16.595 | 16.37 | 16.4 | 180,809 | -0.24% |
| 2026-10-21 | 16.45 | 16.51 | 16.35 | 16.44 | 180,758 | -0.36% |
| 2026-10-20 | 16.32 | 16.6 | 16.32 | 16.5 | 180,226 | +0.79% |
| 2026-10-19 | 16.45 | 16.675 | 16.29 | 16.37 | 175,427 | -0.55% |
| 2026-10-16 | 16.66 | 16.69 | 16.33 | 16.46 | 234,068 | -0.90% |
| 2026-10-15 | 17.05 | 17.19 | 16.54 | 16.61 | 330,397 | -1.72% |
| 2026-10-14 | 17.18 | 17.33 | 16.815 | 16.9 | 421,282 | -2.20% |
| 2026-10-13 | 17.45 | 17.565 | 17.27 | 17.28 | 259,235 | -0.46% |
| 2026-10-12 | 17.28 | 17.48 | 17.27 | 17.36 | 329,578 | +0.64% |
| 2026-10-09 | 17.32 | 17.53 | 17.23 | 17.25 | 258,430 | -0.58% |
| 2026-10-08 | 17.24 | 17.5 | 17.22 | 17.35 | 251,745 | +0.75% |
| 2026-10-07 | 17.03 | 17.39 | 17.03 | 17.22 | 282,528 | +0.29% |
| 2026-10-06 | 17.4 | 17.54 | 17.13 | 17.17 | 295,684 | -0.98% |
| 2026-10-05 | 17.4 | 17.535 | 17.25 | 17.34 | 263,326 | -0.06% |
| 2026-10-02 | 17.45 | 17.495 | 17.26 | 17.35 | 211,266 | +0.29% |
| 2026-10-01 | 17 | 17.37 | 16.885 | 17.3 | 287,749 | +1.82% |
| 2026-09-30 | 17.28 | 17.34 | 16.88 | 16.99 | 293,955 | -1.22% |
| 2026-09-29 | 17.26 | 17.34 | 17 | 17.2 | 240,791 | -0.17% |
| 2026-09-28 | 17.15 | 17.3 | 17.025 | 17.23 | 210,824 | +0.47% |
| 2026-09-25 | 16.95 | 17.2 | 16.95 | 17.15 | 237,158 | +1.00% |
| 2026-09-24 | 17.29 | 17.43 | 16.77 | 16.98 | 454,523 | -1.96% |
| 2026-09-23 | 17.45 | 17.5 | 17.2 | 17.32 | 207,229 | -0.86% |
| 2026-09-22 | 17.48 | 17.59 | 17.425 | 17.47 | 167,491 | +0.00% |
| 2026-09-21 | 17.49 | 17.61 | 17.43 | 17.47 | 203,805 | -0.29% |
| 2026-09-18 | 17.53 | 17.6 | 17.34 | 17.52 | 338,561 | -0.11% |
| 2026-09-17 | 17.65 | 17.745 | 17.42 | 17.54 | 184,978 | +0.06% |
| 2026-09-16 | 17.64 | 17.64 | 17.4 | 17.53 | 198,779 | +0.23% |
| 2026-09-15 | 17.73 | 17.75 | 17.47 | 17.49 | 174,238 | -1.80% |
| 2026-09-14 | 17.87 | 18 | 17.74 | 17.81 | 103,463 | +0.06% |
| 2026-09-11 | 17.97 | 17.99 | 17.6 | 17.8 | 125,647 | -0.28% |
| 2026-09-10 | 17.73 | 17.89 | 17.62 | 17.85 | 140,512 | +0.22% |
| 2026-09-09 | 17.85 | 17.9 | 17.635 | 17.81 | 184,735 | -0.89% |
| 2026-09-08 | 18.37 | 18.45 | 17.945 | 17.97 | 196,229 | -2.81% |
| 2026-09-04 | 18.48 | 18.55 | 18.37 | 18.49 | 98,454 | -0.54% |
| 2026-09-03 | 18.5 | 18.705 | 18.49 | 18.59 | 139,242 | +1.03% |
| 2026-09-02 | 18.37 | 18.61 | 18.33 | 18.4 | 142,843 | +0.44% |
| 2026-09-01 | 18.52 | 18.6 | 18.25 | 18.32 | 205,818 | -1.08% |
| 2026-08-31 | 18.47 | 18.62 | 18.32 | 18.52 | 208,476 | +0.38% |
| 2026-08-28 | 18.4 | 18.63 | 18.26 | 18.45 | 180,212 | +0.87% |
| 2026-08-27 | 18.14 | 18.43 | 18.14 | 18.29 | 166,977 | -0.81% |
| 2026-08-26 | 18.41 | 18.47 | 18.29 | 18.44 | 166,035 | +0.22% |
| 2026-08-25 | 18.59 | 18.705 | 18.12 | 18.4 | 185,357 | -0.76% |
| 2026-08-24 | 18.14 | 18.61 | 18.14 | 18.54 | 348,061 | +2.32% |
| 2026-08-21 | 18.41 | 18.51 | 18.08 | 18.12 | 194,396 | -1.09% |
| 2026-08-20 | 18.27 | 18.55 | 18.13 | 18.32 | 426,587 | +0.16% |
| 2026-08-19 | 17.7 | 18.34 | 17.65 | 18.29 | 299,822 | +3.45% |
| 2026-08-18 | 17.8 | 17.91 | 17.64 | 17.68 | 251,411 | -0.62% |
| 2026-08-17 | 18 | 18.085 | 17.678 | 17.79 | 209,286 | -1.11% |
| 2026-08-14 | 18.21 | 18.27 | 18.05 | 18.05 | 101,643 | -0.77% |
| 2026-08-13 | 18.04 | 18.258 | 17.91 | 18.19 | 231,953 | +1.34% |
| 2026-08-12 | 18.08 | 18.13 | 17.865 | 17.95 | 241,906 | -0.44% |
| 2026-08-11 | 18.13 | 18.198 | 18.02 | 18.03 | 134,914 | -0.22% |
| 2026-08-10 | 18.05 | 18.27 | 18 | 18.07 | 217,962 | -0.28% |
| 2026-08-07 | 18 | 18.23 | 17.8 | 18.12 | 196,308 | +1.12% |
| 2026-08-06 | 17.55 | 17.98 | 17.55 | 17.92 | 141,343 | +0.00% |
| 2026-08-05 | 17.84 | 17.97 | 17.715 | 17.92 | 219,129 | +0.39% |
| 2026-08-04 | 17.66 | 17.89 | 17.48 | 17.85 | 257,081 | +1.02% |
| 2026-08-03 | 17.97 | 18.16 | 17.64 | 17.67 | 177,613 | -0.56% |
| 2026-07-31 | 17.46 | 17.79 | 17.44 | 17.77 | 271,512 | +1.08% |
| 2026-07-30 | 18.44 | 18.44 | 17.535 | 17.58 | 354,460 | -4.77% |
| 2026-07-29 | 18.19 | 18.6 | 18.065 | 18.46 | 308,942 | +2.27% |
| 2026-07-28 | 18.19 | 18.375 | 18.05 | 18.05 | 161,009 | +0.00% |
| 2026-07-27 | 17.92 | 18.14 | 17.74 | 18.05 | 193,667 | +1.46% |
| 2026-07-24 | 17.57 | 17.885 | 17.57 | 17.79 | 253,408 | +1.31% |
| 2026-07-23 | 17.7 | 17.911 | 17.53 | 17.56 | 233,853 | -1.62% |
| 2026-07-22 | 17.84 | 18.08 | 17.735 | 17.85 | 228,844 | -0.22% |
| 2026-07-21 | 17.75 | 18.075 | 17.73 | 17.89 | 170,672 | +0.39% |
| 2026-07-20 | 17.8 | 17.95 | 17.7 | 17.82 | 174,356 | +0.11% |
| 2026-07-17 | 17.72 | 18.045 | 17.72 | 17.8 | 175,386 | +0.23% |
| 2026-07-16 | 17.68 | 17.91 | 17.66 | 17.76 | 203,423 | +0.79% |
| 2026-07-15 | 17.81 | 18.03 | 17.43 | 17.62 | 274,147 | -1.40% |
| 2026-07-14 | 18.1 | 18.1 | 17.71 | 17.87 | 395,127 | -1.00% |
| 2026-07-13 | 18.38 | 18.61 | 18.05 | 18.05 | 163,521 | -1.69% |
| 2026-07-10 | 18.31 | 18.46 | 18.24 | 18.36 | 168,875 | +0.33% |
| 2026-07-09 | 18.1 | 18.31 | 17.87 | 18.3 | 212,642 | +1.44% |
| 2026-07-08 | 17.81 | 18.04 | 17.745 | 18.04 | 212,345 | +1.46% |
| 2026-07-07 | 18.34 | 18.49 | 17.71 | 17.78 | 207,848 | -2.47% |
| 2026-07-06 | 18.17 | 18.39 | 17.92 | 18.23 | 136,934 | +0.16% |
| 2026-07-02 | 18.44 | 18.63 | 18.06 | 18.2 | 183,884 | -1.30% |
| 2026-07-01 | 17.92 | 18.61 | 17.92 | 18.44 | 236,232 | +2.90% |
| 2026-06-30 | 17.89 | 18 | 17.69 | 17.92 | 241,015 | +0.56% |
| 2026-06-29 | 17.77 | 17.975 | 17.61 | 17.82 | 308,643 | +0.34% |
| 2026-06-26 | 17.4 | 17.8 | 17.4 | 17.76 | 919,001 | +2.54% |
| 2026-06-25 | 17.57 | 17.695 | 17.23 | 17.32 | 280,546 | -1.76% |
| 2026-06-24 | 17.73 | 17.903 | 17.535 | 17.63 | 196,662 | -0.23% |
| 2026-06-23 | 17.47 | 17.73 | 17.434 | 17.67 | 473,422 | +1.20% |
| 2026-06-22 | 17.42 | 17.7 | 17.42 | 17.46 | 242,714 | -0.17% |
| 2026-06-18 | 17.78 | 17.8 | 17.43 | 17.49 | 300,766 | -0.40% |
| 2026-06-17 | 17.64 | 17.8 | 17.49 | 17.56 | 225,416 | -0.68% |
| 2026-06-16 | 17.82 | 17.82 | 17.38 | 17.68 | 211,940 | +0.11% |
| 2026-06-15 | 17.74 | 17.83 | 17.57 | 17.66 | 191,236 | -0.34% |
| 2026-06-12 | 17.65 | 18.74 | 17.58 | 17.72 | 148,969 | +0.57% |
| 2026-06-11 | 18.06 | 18.09 | 17.6 | 17.62 | 186,647 | -2.00% |
| 2026-06-10 | 17.81 | 18.18 | 17.81 | 17.98 | 177,292 | +0.84% |
| 2026-06-09 | 17.71 | 17.92 | 17.675 | 17.83 | 229,525 | +0.79% |
| 2026-06-08 | 17.69 | 17.795 | 17.58 | 17.69 | 157,209 | +0.11% |
| 2026-06-05 | 17.43 | 17.71 | 17.43 | 17.67 | 284,114 | +1.14% |
| 2026-06-04 | 17.41 | 17.83 | 17.325 | 17.47 | 484,913 | +1.75% |
| 2026-06-03 | 17.79 | 17.94 | 17.14 | 17.17 | 361,841 | -3.05% |
| 2026-06-02 | 17.61 | 17.92 | 17.48 | 17.71 | 315,303 | -0.06% |
| 2026-06-01 | 18.4 | 18.99 | 17.67 | 17.72 | 459,259 | -2.85% |
| 2026-05-29 | 17.49 | 18.28 | 17.47 | 18.24 | 451,908 | +4.41% |
| 2026-05-28 | 17.34 | 17.48 | 17.2 | 17.47 | 290,867 | +0.75% |
| 2026-05-27 | 17.54 | 17.615 | 17.295 | 17.34 | 262,270 | -1.03% |
| 2026-05-26 | 17.47 | 17.6 | 17.275 | 17.52 | 342,965 | +0.34% |
| 2026-05-22 | 17.05 | 17.47 | 16.94 | 17.46 | 280,076 | +2.95% |
| 2026-05-21 | 16.76 | 16.985 | 16.65 | 16.96 | 138,252 | +0.47% |
| 2026-05-20 | 16.59 | 16.88 | 16.45 | 16.88 | 209,332 | +1.56% |
| 2026-05-19 | 16.93 | 17.05 | 16.57 | 16.62 | 201,918 | -2.35% |
| 2026-05-18 | 16.49 | 17.08 | 16.49 | 17.02 | 281,023 | +2.90% |
| 2026-05-15 | 16.93 | 16.99 | 16.585 | 16.6 | 196,081 | -1.89% |
| 2026-05-14 | 16.95 | 17.07 | 16.878 | 16.92 | 247,068 | +0.30% |
| 2026-05-13 | 16.85 | 17.07 | 16.8 | 16.87 | 218,716 | -0.53% |