Canada markets closed

Tiptree Inc. (TIPT)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
14.79+0.16 (+1.09%)
At close: 04:00PM EDT
14.79 0.00 (0.00%)
After hours: 04:10PM EDT
Time Period:
Mar 20, 2022 - Mar 20, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 20, 202314.6615.1014.6614.7914.7962,133
Mar 17, 202315.3715.3714.5314.6314.63118,500
Mar 17, 20230.05 Dividend
Mar 16, 202314.9715.6114.8515.4315.3873,200
Mar 15, 202315.0115.2114.9015.1015.0567,900
Mar 14, 202315.1615.4514.9915.1915.1466,500
Mar 13, 202314.9015.4114.7714.9214.8777,200
Mar 10, 202315.3715.4815.0115.0715.0265,400
Mar 09, 202315.6315.7415.3815.4815.4362,200
Mar 08, 202315.5115.7815.5015.6415.5952,200
Mar 07, 202315.1615.6015.1615.5115.4638,700
Mar 06, 202315.2515.3315.0215.1515.10176,100
Mar 03, 202315.6415.6415.1915.2515.2064,500
Mar 02, 202315.8715.9615.5915.6515.6037,000
Mar 01, 202316.0816.2015.3915.8815.8398,900
Feb 28, 202316.0016.4315.9716.1016.05389,900
Feb 27, 202316.3916.4716.0216.0415.9938,600
Feb 24, 202316.0716.3615.9016.2916.2479,000
Feb 23, 202316.8516.9715.9016.1516.10109,000
Feb 22, 202316.5516.7816.5416.7016.65110,600
Feb 21, 202316.2516.7516.2516.4316.38165,100
Feb 17, 202316.2516.2515.9516.0015.9597,300
Feb 16, 202316.2016.2516.0016.1116.0654,700
Feb 15, 202316.0116.3515.8816.2616.2143,500
Feb 14, 202316.3716.3716.0216.0415.9943,800
Feb 13, 202316.5016.7316.1716.3216.2772,900
Feb 10, 202316.1216.5115.7616.4516.4095,100
Feb 09, 202315.9616.1415.8616.1216.0763,000
Feb 08, 202315.9115.9915.6515.8715.8280,100
Feb 07, 202315.4915.8915.2915.8815.8354,900
Feb 06, 202315.1115.5115.1115.3115.2636,500
Feb 03, 202315.0715.2114.9315.1915.1434,000
Feb 02, 202314.8615.1614.8215.1515.1064,300
Feb 01, 202314.9615.0314.7614.8914.8432,500
Jan 31, 202314.8715.2014.7415.0114.9679,200
Jan 30, 202314.6314.8114.5314.7214.6729,300
Jan 27, 202314.9814.9814.6914.7814.7332,900
Jan 26, 202314.8415.0714.8215.0114.9638,300
Jan 25, 202314.7414.9814.6914.8914.8424,800
Jan 24, 202314.7115.1514.7114.8714.8259,200
Jan 23, 202315.1415.2314.6914.7114.6687,400
Jan 20, 202315.2615.3015.0515.1415.0946,500
Jan 19, 202315.1915.3615.0015.1615.1149,100
Jan 18, 202315.4515.7815.1915.2715.22133,600
Jan 17, 202315.2815.4615.1915.3415.29101,200
Jan 13, 202314.7615.3314.7615.3015.2569,100
Jan 12, 202314.6515.0514.5714.8714.8242,900
Jan 11, 202314.5114.8314.5014.6614.6130,800
Jan 10, 202314.4614.8614.4614.5414.4945,400
Jan 09, 202314.7114.8714.4614.4714.4236,600
Jan 06, 202314.3714.7714.3314.6914.6431,000
Jan 05, 202314.4514.4614.2414.2914.2430,500
Jan 04, 202314.2314.6714.2214.5814.5342,400
Jan 03, 202313.8814.2713.8114.1214.0773,400
Dec 30, 202213.8413.9613.5913.8413.8061,500
Dec 29, 202214.0414.1513.8413.9013.8550,700
Dec 28, 202214.2314.2413.9213.9413.8945,700
Dec 27, 202214.2914.3514.0114.1414.0933,700
Dec 23, 202214.5814.5814.2214.2814.2323,400
Dec 22, 202214.6314.7314.4014.5614.5179,400
Dec 21, 202214.4714.9714.4714.7914.7461,400
Dec 20, 202214.3914.4914.1614.3514.30103,100
Dec 19, 202214.3014.4813.9014.4014.3564,000
Dec 16, 202214.2714.4213.8614.3414.29180,500
Dec 15, 202214.5314.6114.1414.3514.3056,800
Dec 14, 202214.7815.1714.6214.7114.6638,800
Dec 13, 202214.9315.0214.7314.8814.8365,200
Dec 12, 202214.9815.0014.4214.6614.6173,800
Dec 09, 202214.8015.0614.7614.8914.8458,000
Dec 08, 202214.8815.1214.7514.7914.74165,100
Dec 07, 202214.4914.9314.4914.8014.75154,900
Dec 06, 202214.0414.4913.8814.4114.36290,700
Dec 05, 202213.9514.1013.7813.9913.9459,900
Dec 02, 202213.7614.0113.7213.9813.9376,600
Dec 01, 202213.9714.0113.7413.8713.83110,700
Nov 30, 202213.6413.8913.3513.8713.83167,800
Nov 29, 202213.5613.7513.5013.5913.55145,200
Nov 28, 202213.5513.7513.4413.5113.4788,600
Nov 25, 202213.5713.7313.5213.5513.5127,000
Nov 23, 202213.4613.7413.3813.5113.4756,000
Nov 22, 202213.3113.5013.1013.4013.3682,700
Nov 21, 202213.2813.3713.1013.2113.1743,400
Nov 18, 202213.2713.3213.0813.2513.2148,300
Nov 18, 20220.04 Dividend
Nov 17, 202212.9613.1112.8513.0913.0164,900
Nov 16, 202213.1613.2212.9013.0212.9451,000
Nov 15, 202213.0413.3112.8213.2113.1364,700
Nov 14, 202212.7213.0112.5812.8912.8182,700
Nov 11, 202212.7812.9512.5312.7712.6936,700
Nov 10, 202212.5212.9412.3012.7912.71145,900
Nov 09, 202212.3212.5112.0112.4612.3874,100
Nov 08, 202212.7212.9312.4312.4512.37100,500
Nov 07, 202212.5912.9812.4712.7512.67101,100
Nov 04, 202212.3412.8012.3112.5412.4681,400
Nov 03, 202211.9212.5011.9212.3012.2281,700
Nov 02, 202212.4312.5812.1412.1412.0645,400
Nov 01, 202212.3512.6312.0712.5112.4348,900
Oct 31, 202211.8112.5011.5712.1812.10130,000
Oct 28, 202211.6812.0811.6511.8911.8294,500
Oct 27, 202211.7511.9411.6511.6811.6144,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...