Canada markets closed

Tiptree Inc. (TIPT)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
16.77+0.12 (+0.72%)
At close: 04:00PM EST
16.77 0.00 (0.00%)
After hours: 04:21PM EST
Time Period:
Feb 20, 2023 - Feb 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 20, 202416.5517.1616.5316.7716.77151,594
Feb 16, 202416.8416.8416.5516.6516.6588,600
Feb 15, 202416.7316.9916.5616.8816.8885,400
Feb 14, 202416.4116.7616.2916.6916.6976,200
Feb 13, 202416.4116.6116.2316.3116.31156,100
Feb 12, 202417.0017.0116.6416.7916.79127,100
Feb 09, 202416.0816.8616.0816.7916.79172,000
Feb 08, 202416.5116.8116.4116.4516.45155,400
Feb 07, 202416.8116.8114.9616.5516.55508,000
Feb 06, 202418.5418.8018.5418.7318.7366,600
Feb 05, 202418.9719.0218.4018.5818.58111,700
Feb 02, 202418.8919.3418.8919.1719.1770,100
Feb 01, 202418.9719.3918.6919.0719.07117,000
Jan 31, 202419.9020.2318.8918.9318.93141,300
Jan 30, 202419.7520.2019.4919.9819.98130,200
Jan 29, 202418.7919.6818.5319.5519.55208,500
Jan 26, 202419.4919.5719.1419.1419.1453,800
Jan 25, 202419.1519.3818.8619.3719.37145,200
Jan 24, 202419.4419.4718.9018.9318.93230,800
Jan 23, 202419.9619.9619.2719.2919.29124,300
Jan 22, 202419.6219.8819.2119.3319.3378,900
Jan 19, 202420.0820.0819.4619.5819.5874,400
Jan 18, 202419.0419.8819.0419.8719.8786,900
Jan 17, 202418.8619.2118.6619.0519.05165,500
Jan 16, 202420.5220.6319.0119.0519.05164,200
Jan 12, 202420.5820.8020.1020.5220.52171,300
Jan 11, 202419.5620.6219.4520.5720.57251,900
Jan 10, 202419.2819.7819.0519.6419.64156,100
Jan 09, 202420.0020.0018.9719.2119.21153,200
Jan 08, 202418.4820.1518.4620.1020.10283,900
Jan 05, 202418.6718.8818.4218.5418.54122,300
Jan 04, 202418.8019.1718.7218.7818.7874,000
Jan 03, 202418.7819.0418.6418.6718.6767,400
Jan 02, 202418.9519.2518.5218.7318.7398,100
Dec 29, 202318.9919.0518.6918.9618.9663,500
Dec 28, 202318.9019.0818.6818.9218.9254,800
Dec 27, 202318.6219.2318.6218.9518.9539,300
Dec 26, 202318.3718.9518.3718.8518.8553,700
Dec 22, 202318.3218.5818.2418.3818.3879,000
Dec 21, 202318.2218.2918.0818.2118.2139,200
Dec 20, 202318.4418.7718.1518.1918.1980,400
Dec 19, 202318.6618.7318.2618.3618.3665,300
Dec 18, 202318.8818.8818.5018.5318.5347,500
Dec 15, 202319.0019.1518.7018.7318.73253,500
Dec 14, 202319.2119.5118.7619.2519.25153,100
Dec 13, 202318.8119.3418.7719.2119.21170,300
Dec 12, 202318.5018.8618.2418.8218.8248,000
Dec 11, 202318.5518.5518.3318.4818.4843,800
Dec 08, 202318.7118.7118.5418.5918.5930,400
Dec 07, 202318.5618.6918.3618.6718.6745,300
Dec 06, 202318.7718.9018.3818.5318.5366,200
Dec 05, 202318.8518.9818.6118.6118.6145,300
Dec 04, 202318.7318.9718.7318.8118.8143,500
Dec 01, 202318.6019.0018.5418.8418.8460,500
Nov 30, 202318.6918.8518.5018.6418.6477,400
Nov 29, 202318.6818.8518.5718.6618.6654,400
Nov 28, 202318.5718.7118.5018.5018.5026,400
Nov 27, 202318.6118.7218.3218.6818.6856,300
Nov 24, 202318.5018.6518.3718.5618.5635,500
Nov 22, 202318.1018.4817.9918.4218.4268,500
Nov 21, 202318.0818.3017.8418.0718.0758,100
Nov 20, 202317.4018.4516.9618.1618.16146,500
Nov 17, 202317.3017.7017.3017.6217.6297,100
Nov 17, 20230.05 Dividend
Nov 16, 202317.3817.5717.1417.2217.1735,400
Nov 15, 202317.9218.0017.3617.4417.3955,000
Nov 14, 202317.7818.0517.6017.9417.89147,200
Nov 13, 202317.1517.4417.0117.3917.3424,200
Nov 10, 202317.0717.3717.0717.2717.2240,400
Nov 09, 202316.9517.1616.8116.9316.8855,400
Nov 08, 202317.0017.1316.8517.0016.9533,900
Nov 07, 202317.0217.0316.8816.9616.9126,100
Nov 06, 202317.4817.4916.8517.1817.1338,100
Nov 03, 202317.2017.6116.8417.4817.43100,800
Nov 02, 202317.0017.0416.1117.0316.98117,500
Nov 01, 202315.1115.2814.8715.1715.1355,400
Oct 31, 202314.9715.1314.7415.1115.0759,000
Oct 30, 202314.9315.3314.8715.0314.9940,300
Oct 27, 202315.1015.1014.7914.9214.8843,300
Oct 26, 202315.3515.4715.0615.1715.1336,800
Oct 25, 202315.4315.5715.1915.3115.2742,700
Oct 24, 202315.8316.0915.3515.4415.4033,800
Oct 23, 202315.8515.9215.6715.7315.6848,300
Oct 20, 202315.8915.8915.3615.8215.7742,200
Oct 19, 202316.1416.1415.7615.8615.8139,600
Oct 18, 202316.1316.1916.0516.1416.0931,500
Oct 17, 202315.8516.3115.8516.2116.1650,400
Oct 16, 202315.8616.1615.8615.9415.8924,400
Oct 13, 202316.0216.1015.7215.7515.7022,900
Oct 12, 202315.8515.9315.5915.9115.8633,000
Oct 11, 202316.0916.1815.9316.0315.9821,600
Oct 10, 202316.3616.4616.1116.1116.0635,200
Oct 09, 202315.9116.3515.7516.3016.2554,200
Oct 06, 202315.6415.9115.5015.9015.8558,700
Oct 05, 202315.4315.6915.4315.6215.5798,800
Oct 04, 202315.6015.8215.3015.5215.4789,000
Oct 03, 202316.5016.5015.6615.7015.65107,100
Oct 02, 202316.7516.8116.4316.5516.5042,700
Sept 29, 202316.7816.8516.5916.7616.7159,400
Sept 28, 202316.8017.0016.7016.7816.7345,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...