Canada markets closed

Tiptree Inc. (TIPT)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
15.87-0.46 (-2.82%)
At close: 04:00PM EDT
15.87 0.00 (0.00%)
After hours: 04:20PM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 202416.1516.1615.8515.8715.8778,424
Apr 24, 202416.1716.3716.1716.3316.3373,000
Apr 23, 202416.4416.5616.1816.2716.2752,800
Apr 22, 202416.3416.8416.3316.4016.40137,700
Apr 19, 202415.5416.3515.5416.3416.34167,100
Apr 18, 202415.6715.8915.5215.5715.5790,300
Apr 17, 202415.9816.0215.6015.6215.6277,700
Apr 16, 202415.8416.1015.7515.9215.9293,200
Apr 15, 202415.9616.0515.7715.9115.9192,700
Apr 12, 202415.9516.0215.7715.8515.8568,900
Apr 11, 202416.0116.0815.8016.0116.0196,300
Apr 10, 202416.1616.2515.7816.0016.00100,000
Apr 09, 202417.0517.0516.4216.5316.5370,900
Apr 08, 202417.0017.3216.9416.9416.9458,600
Apr 05, 202417.0717.1316.9116.9916.9953,800
Apr 04, 202417.3717.5017.0417.0517.0574,900
Apr 03, 202417.0417.4317.0017.2517.2564,000
Apr 02, 202416.9617.1916.8217.0817.0874,700
Apr 01, 202417.4017.4016.8617.1417.14117,000
Mar 28, 202416.9317.2816.9317.2817.28406,800
Mar 27, 202416.9517.0716.7216.9716.9797,200
Mar 26, 202416.9016.9516.6816.7616.7697,300
Mar 25, 202416.8416.8416.2916.7916.79105,500
Mar 22, 202417.1517.1816.7316.7516.75144,100
Mar 21, 202417.3817.5317.2117.4717.4777,700
Mar 20, 202416.8617.3916.8017.3017.3077,900
Mar 19, 202416.7816.9716.7516.9516.9543,900
Mar 18, 202417.2717.2716.7516.7516.7570,300
Mar 15, 202416.9117.2816.8917.2017.20190,300
Mar 14, 202417.0317.0616.8917.0217.0280,200
Mar 13, 202417.0217.2716.9817.0917.0966,600
Mar 12, 202416.7017.1416.5517.1117.1159,300
Mar 11, 202416.7516.8116.5916.6716.6744,700
Mar 08, 202416.7117.1516.6616.9016.90105,900
Mar 08, 20240.06 Dividend
Mar 07, 202417.4217.5216.5916.7116.65236,700
Mar 06, 202417.2917.3016.7717.2317.1797,100
Mar 05, 202416.7517.3416.7117.1917.1384,800
Mar 04, 202417.5517.6216.7816.8416.78114,800
Mar 01, 202417.4917.8517.3417.5917.5384,300
Feb 29, 202418.3918.3917.1317.5117.45134,700
Feb 28, 202417.6117.9217.5017.6717.6177,500
Feb 27, 202417.5417.7917.5417.7517.6964,200
Feb 26, 202417.1817.5217.1817.4517.3960,100
Feb 23, 202416.9917.3016.9517.2517.1966,600
Feb 22, 202417.0317.2316.9017.0016.9487,600
Feb 21, 202416.8117.1416.7417.0216.9679,900
Feb 20, 202416.5517.1716.5316.7716.71155,400
Feb 16, 202416.8416.8416.5516.6516.5988,600
Feb 15, 202416.7316.9916.5616.8816.8285,400
Feb 14, 202416.4116.7616.2916.6916.6376,200
Feb 13, 202416.4116.6116.2316.3116.25156,100
Feb 12, 202417.0017.0116.6416.7916.73127,100
Feb 09, 202416.0816.8616.0816.7916.73172,000
Feb 08, 202416.5116.8116.4116.4516.39155,400
Feb 07, 202416.8116.8114.9616.5516.49508,000
Feb 06, 202418.5418.8018.5418.7318.6666,600
Feb 05, 202418.9719.0218.4018.5818.51111,700
Feb 02, 202418.8919.3418.8919.1719.1070,100
Feb 01, 202418.9719.3918.6919.0719.00117,000
Jan 31, 202419.9020.2318.8918.9318.86141,300
Jan 30, 202419.7520.2019.4919.9819.91130,200
Jan 29, 202418.7919.6818.5319.5519.48208,500
Jan 26, 202419.4919.5719.1419.1419.0753,800
Jan 25, 202419.1519.3818.8619.3719.30145,200
Jan 24, 202419.4419.4718.9018.9318.86230,800
Jan 23, 202419.9619.9619.2719.2919.22124,300
Jan 22, 202419.6219.8819.2119.3319.2678,900
Jan 19, 202420.0820.0819.4619.5819.5174,400
Jan 18, 202419.0419.8819.0419.8719.8086,900
Jan 17, 202418.8619.2118.6619.0518.98165,500
Jan 16, 202420.5220.6319.0119.0518.98164,200
Jan 12, 202420.5820.8020.1020.5220.45171,300
Jan 11, 202419.5620.6219.4520.5720.50251,900
Jan 10, 202419.2819.7819.0519.6419.57156,100
Jan 09, 202420.0020.0018.9719.2119.14153,200
Jan 08, 202418.4820.1518.4620.1020.03283,900
Jan 05, 202418.6718.8818.4218.5418.47122,300
Jan 04, 202418.8019.1718.7218.7818.7174,000
Jan 03, 202418.7819.0418.6418.6718.6067,400
Jan 02, 202418.9519.2518.5218.7318.6698,100
Dec 29, 202318.9919.0518.6918.9618.8963,500
Dec 28, 202318.9019.0818.6818.9218.8554,800
Dec 27, 202318.6219.2318.6218.9518.8839,300
Dec 26, 202318.3718.9518.3718.8518.7853,700
Dec 22, 202318.3218.5818.2418.3818.3179,000
Dec 21, 202318.2218.2918.0818.2118.1439,200
Dec 20, 202318.4418.7718.1518.1918.1280,400
Dec 19, 202318.6618.7318.2618.3618.2965,300
Dec 18, 202318.8818.8818.5018.5318.4647,500
Dec 15, 202319.0019.1518.7018.7318.66253,500
Dec 14, 202319.2119.5118.7619.2519.18153,100
Dec 13, 202318.8119.3418.7719.2119.14170,300
Dec 12, 202318.5018.8618.2418.8218.7548,000
Dec 11, 202318.5518.5518.3318.4818.4143,800
Dec 08, 202318.7118.7118.5418.5918.5230,400
Dec 07, 202318.5618.6918.3618.6718.6045,300
Dec 06, 202318.7718.9018.3818.5318.4666,200
Dec 05, 202318.8518.9818.6118.6118.5445,300
Dec 04, 202318.7318.9718.7318.8118.7443,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...