Tiptree Inc. - Common Stock (TIPT)

18.24
+0.77 (4.41%)
NASDAQ· Last Trade: May 31st, 10:47 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Tiptree Inc. - Common Stock (TIPT)

DateOpenHighLowCloseVolumeAdjusted Close
5/29/202617.4918.2817.4718.24451,90818.24
5/28/202617.3417.4817.2017.47290,86717.47
5/27/202617.5417.6117.3017.34262,27117.34
5/26/202617.4717.6017.2717.52342,96517.52
5/22/202617.0517.4716.9417.46280,07717.46
5/21/202616.7616.9816.6516.96138,25216.96
5/20/202616.5916.8816.4516.88209,33216.88
5/19/202616.9317.0516.5716.62201,91916.62
5/18/202616.4917.0816.4917.02281,02417.02
5/15/202616.9316.9916.5916.60196,08216.60
5/14/202616.9517.0716.8816.92247,06916.92
5/13/202616.8517.0716.8016.87218,71716.87
5/12/202617.1217.1216.7916.96250,39016.96
5/11/202617.3017.5717.0717.12231,67117.12
5/08/202617.0817.3017.0017.30224,08117.30
5/07/202616.8017.1716.6817.10305,06617.10
5/06/202617.1917.2116.7416.80430,57216.80
5/05/202617.0817.3117.0217.06368,91017.06
5/04/202617.0717.3616.9517.06336,62417.06
5/01/202617.1817.3416.8217.12271,51217.12
4/30/202616.9717.2516.9717.24206,55117.24
4/29/202617.1617.2516.5517.10474,96017.10
4/28/202617.2217.3117.1417.22960,54717.22
4/27/202617.1517.3217.0817.10181,73417.10
4/24/202617.1717.3417.0117.19253,73617.19
4/23/202617.1417.3217.1317.28192,83417.28
4/22/202617.1417.2317.0217.14227,43417.14
4/21/202617.3717.4117.0917.14217,95417.14
4/20/202617.3717.5417.2517.36233,90917.36
4/17/202617.3417.5517.2817.40228,39817.40
4/16/202617.2217.3417.1217.21186,10117.21
4/15/202617.2417.3917.1817.23140,16217.23
4/14/202617.0917.3617.0917.25170,26417.25
4/13/202616.7817.1816.7717.16122,02717.16
4/10/202617.2317.2316.6616.82233,44916.82
4/09/202616.7617.3016.7617.28231,30217.28
4/08/202616.8916.9016.5216.88182,37616.88
4/07/202616.5916.6816.4616.62200,33916.62
4/06/202616.6816.7516.5916.59190,05716.59
4/02/202616.6216.8016.4116.76266,89616.76
4/01/202616.8716.9416.6316.64193,12216.64
3/31/202617.0317.0616.7916.92265,80316.92
3/30/202616.8116.9116.6416.81221,72616.81
3/27/202616.6816.8316.6016.67246,31316.67
3/26/202616.6916.8416.6216.77291,93916.77
3/25/202616.6416.8316.5516.69311,67416.69
3/24/202616.1216.4616.1216.41238,07916.41
3/23/202616.1116.4115.8116.26296,88016.26
3/20/202615.7515.7515.4915.73330,78315.73
3/19/202615.7215.9615.5915.73284,58315.73
3/18/202616.0916.1815.5915.76368,60515.76
3/17/202616.3116.4816.1716.17210,22716.17
3/16/202616.2016.4016.2016.21237,42916.21
3/13/202616.2416.7216.0816.25410,79216.19
3/12/202615.9016.2615.8516.06331,40816.00
3/11/202616.4316.4315.9416.14444,27716.08
3/10/202616.0016.6015.9516.50433,98816.44
3/09/202616.8416.8915.9716.17351,64316.11
3/06/202616.3117.1215.9417.01343,41916.95
3/05/202616.8016.8016.4316.55151,13816.49
3/04/202616.8416.9316.6116.85222,79316.79
3/03/202616.9417.0416.5716.85192,97316.79
3/02/202616.8817.1916.4217.17161,28217.11