Canada markets open in 6 hours 11 minutes

Tiptree Inc. (TIPT)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
19.98-0.01 (-0.05%)
At close: 04:00PM EDT
19.98 0.00 (0.00%)
After hours: 04:02PM EDT
Time Period:
Oct 16, 2023 - Oct 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 202419.9620.4019.8719.9819.9869,900
Oct 14, 202419.8820.1319.8819.9919.9950,500
Oct 11, 202419.2620.0919.2619.9219.9290,800
Oct 10, 202418.8819.1818.7119.1619.1659,200
Oct 09, 202419.0519.2218.9719.1119.1135,000
Oct 08, 202419.1419.3119.0219.0219.0229,300
Oct 07, 202419.7019.7819.0919.1619.1657,900
Oct 04, 202419.4619.8319.3019.7619.7656,400
Oct 03, 202419.5919.5919.0819.1819.1854,200
Oct 02, 202419.4719.8519.3319.7119.7170,000
Oct 01, 202419.5719.6119.1019.4419.4448,900
Sept 30, 202419.3019.6418.8619.5719.5764,600
Sept 27, 202419.6119.6719.4019.4719.4748,000
Sept 26, 202419.4119.6919.3419.4119.4145,900
Sept 25, 202419.2419.4118.8919.1819.1879,800
Sept 24, 202419.7019.8319.2219.2219.2248,500
Sept 23, 202419.6919.6919.4819.6219.6237,600
Sept 20, 202419.9220.1119.5219.5619.56318,700
Sept 19, 202420.3920.4520.0620.1120.1159,500
Sept 18, 202419.9820.4319.9119.9619.9657,300
Sept 17, 202419.9220.2719.8719.9519.9551,400
Sept 16, 202419.6319.8519.6219.6919.6933,600
Sept 13, 202419.2919.7519.2919.5719.5738,300
Sept 12, 202418.8719.1018.8119.0119.0172,300
Sept 11, 202418.8218.8218.3518.6918.6953,800
Sept 10, 202418.9019.2018.8218.9318.9357,300
Sept 09, 202418.6919.3518.6018.8718.8785,300
Sept 06, 202418.9618.9618.6218.6818.6837,700
Sept 05, 202419.2819.2818.7218.9918.9938,400
Sept 04, 202419.3119.5019.1319.1419.1455,200
Sept 03, 202419.6219.9319.4019.4119.4148,400
Aug 30, 202419.9319.9319.6819.8319.8357,900
Aug 29, 202419.7619.8419.5019.7719.7741,700
Aug 28, 202419.5419.7019.3019.5919.5964,700
Aug 27, 202419.2219.9419.0419.6519.6565,000
Aug 26, 202419.5319.7919.2019.3519.3584,800
Aug 23, 202418.8819.6418.7519.4019.4079,600
Aug 22, 202418.8118.8918.6418.7018.7032,100
Aug 21, 202418.9718.9717.0718.8318.8330,500
Aug 20, 202418.8718.9418.7118.7418.7480,300
Aug 19, 202418.8519.4318.3819.0019.0055,900
Aug 19, 20240.06 Dividend
Aug 16, 202418.7519.1118.7519.0018.94156,000
Aug 15, 202418.8519.0518.5918.7418.6877,400
Aug 14, 202418.6318.6318.3518.4818.4248,600
Aug 13, 202418.3618.5618.3618.4718.4140,900
Aug 12, 202418.3418.3417.8418.2918.2345,000
Aug 09, 202418.2018.2718.0918.2118.1537,600
Aug 08, 202417.7718.2517.3118.2018.1450,000
Aug 07, 202418.0418.0817.5017.5517.4965,800
Aug 06, 202417.3917.8917.3917.8517.7980,100
Aug 05, 202418.0418.0417.1517.4317.3795,300
Aug 02, 202417.5918.2117.5918.0417.9891,000
Aug 01, 202420.0920.0917.7918.2518.19144,500
Jul 31, 202420.0620.4219.0519.7519.69103,000
Jul 30, 202419.2820.0519.2120.0019.94132,400
Jul 29, 202419.3719.4818.9419.1419.0889,800
Jul 26, 202418.9519.2418.8819.1919.1363,600
Jul 25, 202418.2518.9718.2518.7318.6770,000
Jul 24, 202418.2818.6218.0918.1018.0489,900
Jul 23, 202418.2018.6818.2018.3518.2968,400
Jul 22, 202417.5518.2717.5518.2618.2059,300
Jul 19, 202418.0218.0217.5717.6017.5439,500
Jul 18, 202418.1918.4617.9117.9817.9253,000
Jul 17, 202418.1318.5118.0618.3418.2887,700
Jul 16, 202417.8718.2517.8518.2418.1894,200
Jul 15, 202417.4818.0417.4817.6617.6079,800
Jul 12, 202417.3817.5617.2417.3117.2651,800
Jul 11, 202416.9117.4516.7417.1617.1178,700
Jul 10, 202416.4916.6416.3516.6216.5753,000
Jul 09, 202416.2716.5116.2716.4216.3750,800
Jul 08, 202415.9116.3315.7716.3316.2878,100
Jul 05, 202416.2116.2115.6015.7415.6982,900
Jul 03, 202416.5416.6816.2316.3516.3035,800
Jul 02, 202416.1616.4716.1616.4616.4142,800
Jul 01, 202416.5416.6016.0916.1516.1079,200
Jun 28, 202416.5816.6816.2316.4916.44463,200
Jun 27, 202416.0716.4516.0616.4516.4055,400
Jun 26, 202415.8916.1615.8316.0315.98113,100
Jun 25, 202415.9716.1015.6716.0315.98137,700
Jun 24, 202416.2116.3615.9215.9815.9391,300
Jun 21, 202416.1516.3616.0516.2716.22102,900
Jun 20, 202416.1016.3215.7216.0916.0495,900
Jun 18, 202416.4716.4916.0716.0916.0460,800
Jun 17, 202416.1416.4716.0116.4416.3948,700
Jun 14, 202416.4716.5116.2316.2816.2348,400
Jun 13, 202417.1217.1216.4716.7016.6568,600
Jun 12, 202417.1417.3617.0517.1417.0968,800
Jun 11, 202417.3617.3616.9217.0016.9573,200
Jun 10, 202417.5617.6517.4717.4717.4145,200
Jun 07, 202417.6017.8517.6017.6917.6349,500
Jun 06, 202417.7517.8817.5917.7817.7246,900
Jun 05, 202417.6317.8417.3617.8217.7673,600
Jun 04, 202417.4117.6017.3017.5117.45100,800
Jun 03, 202417.6317.6817.3217.5717.5186,000
May 31, 202417.3417.6517.2717.4817.42140,100
May 30, 202417.2717.3517.1717.2217.1749,800
May 29, 202417.5017.5017.1517.1817.1361,700
May 28, 202417.4917.5817.2517.3317.2874,200
May 24, 202417.2917.4217.2717.3917.3455,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...