Canada markets closed

Tiptree Inc. (TIPT)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
19.19+0.46 (+2.46%)
At close: 04:00PM EDT
19.19 0.00 (0.00%)
After hours: 04:01PM EDT
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 202418.9519.2418.8819.1919.1963,600
Jul 25, 202418.2518.9718.2518.7318.7370,000
Jul 24, 202418.2818.6218.0918.1018.1089,900
Jul 23, 202418.2018.6818.2018.3518.3568,400
Jul 22, 202417.5518.2717.5518.2618.2659,300
Jul 19, 202418.0218.0217.5717.6017.6039,500
Jul 18, 202418.1918.4617.9117.9817.9853,000
Jul 17, 202418.1318.5118.0618.3418.3487,700
Jul 16, 202417.8718.2517.8518.2418.2494,200
Jul 15, 202417.4818.0417.4817.6617.6679,800
Jul 12, 202417.3817.5617.2417.3117.3151,800
Jul 11, 202416.9117.4516.7417.1617.1678,700
Jul 10, 202416.4916.6416.3516.6216.6253,000
Jul 09, 202416.2716.5116.2716.4216.4250,800
Jul 08, 202415.9116.3315.7716.3316.3378,100
Jul 05, 202416.2116.2115.6015.7415.7482,900
Jul 03, 202416.5416.6816.2316.3516.3535,800
Jul 02, 202416.1616.4716.1616.4616.4642,800
Jul 01, 202416.5416.6016.0916.1516.1579,200
Jun 28, 202416.5816.6816.2316.4916.49463,200
Jun 27, 202416.0716.4516.0616.4516.4555,400
Jun 26, 202415.8916.1615.8316.0316.03113,100
Jun 25, 202415.9716.1015.6716.0316.03137,700
Jun 24, 202416.2116.3615.9215.9815.9891,300
Jun 21, 202416.1516.3616.0516.2716.27102,900
Jun 20, 202416.1016.3215.7216.0916.0995,900
Jun 18, 202416.4716.4916.0716.0916.0960,800
Jun 17, 202416.1416.4716.0116.4416.4448,700
Jun 14, 202416.4716.5116.2316.2816.2848,400
Jun 13, 202417.1217.1216.4716.7016.7068,600
Jun 12, 202417.1417.3617.0517.1417.1468,800
Jun 11, 202417.3617.3616.9217.0017.0073,200
Jun 10, 202417.5617.6517.4717.4717.4745,200
Jun 07, 202417.6017.8517.6017.6917.6949,500
Jun 06, 202417.7517.8817.5917.7817.7846,900
Jun 05, 202417.6317.8417.3617.8217.8273,600
Jun 04, 202417.4117.6017.3017.5117.51100,800
Jun 03, 202417.6317.6817.3217.5717.5786,000
May 31, 202417.3417.6517.2717.4817.48140,100
May 30, 202417.2717.3517.1717.2217.2249,800
May 29, 202417.5017.5017.1517.1817.1861,700
May 28, 202417.4917.5817.2517.3317.3374,200
May 24, 202417.2917.4217.2717.3917.3955,700
May 23, 202417.9217.9217.2617.3217.3265,800
May 22, 202417.9218.1517.7017.8317.83112,600
May 21, 202417.6118.1517.6117.9817.9895,800
May 20, 202417.3017.6917.3017.6417.6478,700
May 17, 202417.2717.3216.5917.2817.2878,500
May 17, 20240.06 Dividend
May 16, 202417.1717.4317.1717.2517.1989,400
May 15, 202416.8717.1616.7717.1617.1090,200
May 14, 202416.8316.9916.5516.6516.5960,500
May 13, 202417.3217.3416.6316.7116.6567,100
May 10, 202417.1617.2716.9917.2117.15111,100
May 09, 202416.6117.1916.5817.1817.1294,900
May 08, 202416.1916.7116.1516.5316.47165,200
May 07, 202416.6416.8616.2216.2316.1781,400
May 06, 202416.8116.9816.5416.6016.5499,800
May 03, 202416.7916.7916.2416.6516.5981,700
May 02, 202416.0016.6415.7916.4716.41129,800
May 01, 202416.0516.2115.9616.1216.0666,200
Apr 30, 202416.1116.1315.9115.9315.8759,800
Apr 29, 202415.9816.3815.9816.1616.1058,200
Apr 26, 202415.9816.0315.7315.9715.9151,300
Apr 25, 202416.1516.1615.8515.8715.8184,300
Apr 24, 202416.1716.3716.1716.3316.2773,000
Apr 23, 202416.4416.5616.1816.2716.2152,800
Apr 22, 202416.3416.8416.3316.4016.34137,700
Apr 19, 202415.5416.3515.5416.3416.28167,100
Apr 18, 202415.6715.8915.5215.5715.5290,300
Apr 17, 202415.9816.0215.6015.6215.5777,700
Apr 16, 202415.8416.1015.7515.9215.8693,200
Apr 15, 202415.9616.0515.7715.9115.8592,700
Apr 12, 202415.9516.0215.7715.8515.7968,900
Apr 11, 202416.0116.0815.8016.0115.9596,300
Apr 10, 202416.1616.2515.7816.0015.94100,000
Apr 09, 202417.0517.0516.4216.5316.4770,900
Apr 08, 202417.0017.3216.9416.9416.8858,600
Apr 05, 202417.0717.1316.9116.9916.9353,800
Apr 04, 202417.3717.5017.0417.0516.9974,900
Apr 03, 202417.0417.4317.0017.2517.1964,000
Apr 02, 202416.9617.1916.8217.0817.0274,700
Apr 01, 202417.4017.4016.8617.1417.08117,000
Mar 28, 202416.9317.2816.9317.2817.22406,800
Mar 27, 202416.9517.0716.7216.9716.9197,200
Mar 26, 202416.9016.9516.6816.7616.7097,300
Mar 25, 202416.8416.8416.2916.7916.73105,500
Mar 22, 202417.1517.1816.7316.7516.69144,100
Mar 21, 202417.3817.5317.2117.4717.4177,700
Mar 20, 202416.8617.3916.8017.3017.2477,900
Mar 19, 202416.7816.9716.7516.9516.8943,900
Mar 18, 202417.2717.2716.7516.7516.6970,300
Mar 15, 202416.9117.2816.8917.2017.14190,300
Mar 14, 202417.0317.0616.8917.0216.9680,200
Mar 13, 202417.0217.2716.9817.0917.0366,600
Mar 12, 202416.7017.1416.5517.1117.0559,300
Mar 11, 202416.7516.8116.5916.6716.6144,700
Mar 08, 202416.7117.1516.6616.9016.84105,900
Mar 08, 20240.06 Dividend
Mar 07, 202417.4217.5216.5916.7116.59236,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...