Canada markets close in 6 hours 14 minutes

Tiptree Inc. (TIPT)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
13.70+0.19 (+1.41%)
As of 09:45AM EST. Market open.
Time Period:
Nov 29, 2021 - Nov 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 29, 202213.5513.7113.5613.7013.70803
Nov 28, 202213.5513.7513.4413.5113.5188,600
Nov 25, 202213.5713.7313.5213.5513.5527,000
Nov 23, 202213.4613.7413.3813.5113.5156,000
Nov 22, 202213.3113.5013.1013.4013.4082,700
Nov 21, 202213.2813.3713.1013.2113.2143,400
Nov 18, 202213.2713.3213.0813.2513.2548,300
Nov 18, 20220.04 Dividend
Nov 17, 202212.9613.1112.8513.0913.0564,900
Nov 16, 202213.1613.2212.9013.0212.9851,000
Nov 15, 202213.0413.3112.8213.2113.1764,700
Nov 14, 202212.7213.0112.5812.8912.8582,700
Nov 11, 202212.7812.9512.5312.7712.7336,700
Nov 10, 202212.5212.9412.3012.7912.75145,900
Nov 09, 202212.3212.5112.0112.4612.4274,100
Nov 08, 202212.7212.9312.4312.4512.41100,500
Nov 07, 202212.5912.9812.4712.7512.71101,100
Nov 04, 202212.3412.8012.3112.5412.5081,400
Nov 03, 202211.9212.5011.9212.3012.2681,700
Nov 02, 202212.4312.5812.1412.1412.1045,400
Nov 01, 202212.3512.6312.0712.5112.4748,900
Oct 31, 202211.8112.5011.5712.1812.14130,000
Oct 28, 202211.6812.0811.6511.8911.8594,500
Oct 27, 202211.7511.9411.6511.6811.6444,000
Oct 26, 202211.7711.9011.6711.7411.7062,900
Oct 25, 202211.6211.9211.6211.7411.7034,700
Oct 24, 202211.8912.3811.5811.6811.6438,500
Oct 21, 202211.5311.9611.4811.8411.8030,900
Oct 20, 202211.3611.6111.1611.4511.4227,200
Oct 19, 202211.2511.4311.2411.3911.3626,700
Oct 18, 202211.4211.5211.2911.3811.3536,000
Oct 17, 202211.0611.4711.0611.3611.3330,100
Oct 14, 202211.1311.1310.8511.0210.9920,900
Oct 13, 202210.4111.2310.4111.1411.1130,800
Oct 12, 202210.5110.7110.4710.6510.6229,200
Oct 11, 202210.6510.7410.5010.5710.5428,900
Oct 10, 202210.5110.8710.1810.7310.7038,400
Oct 07, 202210.6610.7410.5210.5410.5146,900
Oct 06, 202210.7610.9010.7410.7910.7626,400
Oct 05, 202211.0611.3910.8310.8510.8234,900
Oct 04, 202210.8011.2610.8011.2311.2058,700
Oct 03, 202210.7710.8410.6710.7710.7469,100
Sept 30, 202210.6610.9010.6610.7610.7345,100
Sept 29, 202210.5810.7910.5510.7210.6924,400
Sept 28, 202210.3810.8710.3510.5810.5557,700
Sept 27, 202210.1610.4010.1610.3110.2845,500
Sept 26, 202210.2910.5610.1410.1910.1643,000
Sept 23, 202210.3210.499.9810.4010.3786,800
Sept 22, 202210.5610.8010.3910.4610.4353,300
Sept 21, 202210.7710.9210.6410.6610.6328,800
Sept 20, 202210.9610.9610.7410.8210.7947,300
Sept 19, 202210.7211.1510.4311.0911.0634,300
Sept 16, 202210.9310.9310.6110.8510.82111,100
Sept 15, 202211.2011.3010.9510.9810.9575,400
Sept 14, 202211.2811.4311.1111.2511.2269,900
Sept 13, 202211.7011.8111.2511.3511.3251,100
Sept 12, 202212.0012.0711.8311.9411.9020,200
Sept 09, 202212.1412.4911.5612.0011.9643,500
Sept 08, 202211.8112.5011.7312.1712.13134,700
Sept 07, 202211.4511.9111.2811.9011.8633,100
Sept 06, 202211.7011.7611.4111.5211.4840,700
Sept 02, 202211.9412.1511.6711.7311.6923,600
Sept 01, 202211.9311.9811.6711.9211.8839,200
Aug 31, 202211.9712.1311.9511.9511.9124,100
Aug 30, 202212.0912.1311.9012.0211.9845,000
Aug 29, 202212.0612.1311.8712.0612.0248,100
Aug 26, 202212.0912.1511.9712.0211.9839,300
Aug 25, 202212.0512.1612.0312.1312.0933,900
Aug 24, 202212.1112.1412.0412.0512.0121,400
Aug 23, 202212.0912.2411.9712.0712.0341,500
Aug 22, 202212.0012.2611.9712.0912.0547,300
Aug 19, 202212.1212.1911.9912.0712.0384,800
Aug 19, 20220.04 Dividend
Aug 18, 202212.1812.5012.1512.3012.2252,900
Aug 17, 202212.1212.3111.9912.1812.1040,200
Aug 16, 202212.3612.3612.2212.2612.1837,500
Aug 15, 202212.2912.5012.0112.3112.2347,700
Aug 12, 202212.5012.5012.2112.2912.2156,300
Aug 11, 202212.0112.5211.9912.3912.31107,000
Aug 10, 202211.8712.0411.8212.0411.9649,100
Aug 09, 202211.4911.9211.4911.8711.8045,000
Aug 08, 202211.1411.8311.1411.5811.5176,200
Aug 05, 202211.2111.3011.0211.1411.0733,500
Aug 04, 202211.1211.2211.0311.2111.1438,500
Aug 03, 202211.4411.4411.1711.2611.1941,700
Aug 02, 202211.3211.6511.3011.3311.2623,700
Aug 01, 202211.0411.3711.0011.3311.2690,000
Jul 29, 202211.4511.4511.0711.1111.0425,400
Jul 28, 202211.3411.3411.0411.1211.0553,100
Jul 27, 202211.2211.4011.0611.3411.27116,000
Jul 26, 202211.2411.2411.0311.1111.0436,800
Jul 25, 202211.3911.3911.0011.1511.0863,500
Jul 22, 202211.3511.5511.0811.3911.3235,900
Jul 21, 202211.2711.3511.2611.3511.2829,700
Jul 20, 202211.3411.3911.3111.3511.2844,700
Jul 19, 202211.1211.3911.1211.3511.2835,400
Jul 18, 202210.9611.4110.8410.8810.81103,000
Jul 15, 202210.9911.2310.8411.0811.0139,900
Jul 14, 202211.0011.0010.6510.8210.7536,600
Jul 13, 202211.5011.5011.0611.0911.0239,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...