Canada markets closed

Tiptree Inc. (TIPT)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
18.84+0.20 (+1.07%)
At close: 04:00PM EST
19.67 +0.83 (+4.41%)
After hours: 05:55PM EST
Time Period:
Dec 03, 2022 - Dec 03, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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
Sept 27, 202316.6016.8416.5416.7816.7332,600
Sept 26, 202316.7816.8016.2816.5816.5348,200
Sept 25, 202316.2616.8316.2616.7516.7036,700
Sept 22, 202316.2016.4316.1716.3416.2932,400
Sept 21, 202316.1416.3815.8716.2416.1976,100
Sept 20, 202316.5016.6416.2616.3116.2640,800
Sept 19, 202316.8316.8616.3716.4116.3644,100
Sept 18, 202316.7416.8716.6616.8016.7526,400
Sept 15, 202316.9217.0616.6516.7716.72100,100
Sept 14, 202316.5516.9916.4616.9316.8859,300
Sept 13, 202316.5416.6216.3416.5116.4645,100
Sept 12, 202316.5016.8016.5016.6016.5536,500
Sept 11, 202316.7316.9116.4916.6016.5551,700
Sept 08, 202317.0217.0216.6616.7316.6841,400
Sept 07, 202317.2117.2815.8517.0016.95122,100
Sept 06, 202317.1917.5117.0117.1417.0968,400
Sept 05, 202317.6817.6817.1617.1717.1261,400
Sept 01, 202317.6418.0017.4617.6817.6372,500
Aug 31, 202317.4717.8117.4517.6217.57100,500
Aug 30, 202316.9617.4816.8317.4017.35163,900
Aug 29, 202316.8717.0016.6616.9916.9467,100
Aug 28, 202316.3717.0016.3716.7916.74211,100
Aug 25, 202316.2116.3616.1216.2516.2025,400
Aug 24, 202316.0316.3015.7916.2616.2126,700
Aug 23, 202316.0016.2115.4216.1616.1136,000
Aug 22, 202316.1016.3115.9716.2316.1852,900
Aug 21, 202316.1316.3115.9016.1616.1149,100
Aug 18, 202315.7616.1715.7216.1216.0743,600
Aug 18, 20230.05 Dividend
Aug 17, 202316.2016.2015.8515.9115.8144,300
Aug 16, 202315.6516.1115.6516.0815.9893,300
Aug 15, 202315.5815.8015.5815.6515.5642,600
Aug 14, 202315.8015.8015.3515.7815.6825,500
Aug 11, 202315.8416.0115.7815.8615.7641,100
Aug 10, 202315.7416.0215.6315.9115.8131,200
Aug 09, 202315.4915.8515.4915.7815.6830,500
Aug 08, 202315.9216.0515.6915.7915.6933,500
Aug 07, 202315.8716.2915.8716.0315.9354,900
Aug 04, 202315.9016.4015.8015.8215.7271,200
Aug 03, 202315.0016.3915.0015.9315.83127,300
Aug 02, 202314.7114.9814.4814.8114.7242,700
Aug 01, 202314.8014.8414.6114.7614.6729,800
Jul 31, 202314.5814.8014.3014.7714.6841,800
Jul 28, 202315.1115.1114.5814.6414.5538,000
Jul 27, 202314.9015.1114.7515.0614.9742,100
Jul 26, 202314.6114.9714.6114.9014.8135,300
Jul 25, 202314.4914.6414.4514.5814.4942,000
Jul 24, 202314.6114.6614.4214.5314.4441,800
Jul 21, 202314.8314.8314.5414.6714.5847,300
Jul 20, 202314.7114.8314.5514.7614.6720,900
Jul 19, 202314.7314.8014.5314.6514.5635,700
Jul 18, 202314.4814.7914.4514.7214.6337,200
Jul 17, 202314.3714.5814.3714.5014.4148,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...