Canada markets closed

Tiptree Inc. (TIPT)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
10.76+0.14 (+1.32%)
At close: 04:00PM EDT
10.76 0.00 (0.00%)
After hours: 04:01PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 202210.6210.7810.4510.7610.7640,200
Jun 30, 202210.4310.6910.3810.6210.62140,500
Jun 29, 202210.6710.6710.4510.5510.5567,200
Jun 28, 202211.0511.2110.6910.7310.7333,100
Jun 27, 202211.4111.4510.9211.0611.0679,500
Jun 24, 202211.3511.5011.2611.4111.41165,700
Jun 23, 202211.2211.5011.1311.3311.33133,000
Jun 22, 202210.2711.3010.2711.2511.2596,300
Jun 21, 202210.4910.5910.2610.2710.2779,200
Jun 17, 202210.5010.6510.4210.4310.4373,900
Jun 16, 202210.3810.5710.2410.4710.4769,600
Jun 15, 202210.5210.7310.3710.5610.5668,700
Jun 14, 202210.3310.5010.2210.4810.4863,700
Jun 13, 202210.5110.5810.2410.3310.3389,500
Jun 10, 202210.8610.8710.6310.7310.7344,900
Jun 09, 202210.9011.1410.8211.0311.0398,700
Jun 08, 202210.9011.0410.7510.9110.91119,300
Jun 07, 202211.0911.2410.8810.9910.99109,700
Jun 06, 202211.2511.3711.1311.2111.2141,000
Jun 03, 202211.1511.1510.9511.0711.0726,400
Jun 02, 202210.8111.2610.8111.1811.1838,100
Jun 01, 202210.8110.9610.5910.8110.8138,100
May 31, 202210.9511.4610.7810.8310.8374,700
May 27, 202210.7310.9910.7010.9310.93108,800
May 26, 202210.8010.9410.7010.7210.72100,800
May 25, 202210.6310.9710.6310.8010.8054,400
May 24, 202210.5410.7210.4410.6610.6674,400
May 23, 202210.4711.2010.4410.7510.7559,300
May 20, 202210.6110.7410.2510.4410.4440,900
May 20, 20220.04 Dividend
May 19, 202210.5910.7310.4110.4710.4386,100
May 18, 202210.6910.8710.4510.5010.4653,100
May 17, 202210.6511.0110.6510.8710.8363,200
May 16, 202210.2110.5510.1710.3610.3236,100
May 13, 202210.0110.409.9010.2110.1774,100
May 12, 202210.1110.529.849.979.93143,600
May 11, 202210.5710.7310.2010.2210.1846,000
May 10, 202210.6110.8710.2710.5710.5340,200
May 09, 202210.9310.9310.1010.4510.41132,200
May 06, 202211.6311.7310.9211.0511.0178,500
May 05, 202211.5611.7511.4911.7511.7156,000
May 04, 202211.6111.8111.2811.7511.7165,700
May 03, 202212.0212.2111.5311.6511.6183,400
May 02, 202211.5312.2011.4512.1312.08110,100
Apr 29, 202211.6011.7311.5511.6311.5951,600
Apr 28, 202211.5011.8511.4111.6611.6243,700
Apr 27, 202211.5011.7211.3311.4011.3633,000
Apr 26, 202211.6011.7111.2211.3011.2649,600
Apr 25, 202211.7111.8511.4111.7011.6654,900
Apr 22, 202212.0712.3111.8511.8611.8140,600
Apr 21, 202212.6213.0411.9012.2112.16106,000
Apr 20, 202212.0812.6912.0312.6212.5774,200
Apr 19, 202212.1212.1911.8911.9411.8989,800
Apr 18, 202212.1512.2012.0312.0812.0335,000
Apr 14, 202212.3712.3712.1112.2012.1545,800
Apr 13, 202212.2812.3912.2212.3212.2717,000
Apr 12, 202212.2712.3812.1012.2012.1528,000
Apr 11, 202212.1112.2312.0512.1212.0723,100
Apr 08, 202212.5412.5411.9312.1212.0734,100
Apr 07, 202212.1212.5112.1112.2512.2033,500
Apr 06, 202212.5412.6912.1512.2212.1795,900
Apr 05, 202212.8713.1112.5112.5612.5158,700
Apr 04, 202213.0013.0012.6312.7912.7466,100
Apr 01, 202212.8513.0812.6712.9212.8741,700
Mar 31, 202212.5112.9712.5112.8512.8058,600
Mar 30, 202213.0913.1712.3812.5012.4570,600
Mar 29, 202213.0013.1912.9713.1813.1333,300
Mar 28, 202213.1913.1912.6812.8612.8150,700
Mar 25, 202213.3513.4713.0913.1213.0745,700
Mar 24, 202212.8913.3112.8913.3013.2592,000
Mar 23, 202212.9213.1012.8412.9212.8776,600
Mar 22, 202213.2513.6213.0713.1213.0735,900
Mar 21, 202213.6313.7413.0013.0613.0179,400
Mar 18, 202213.7213.9413.5413.7513.70159,900
Mar 18, 20220.04 Dividend
Mar 17, 202213.2913.8413.1513.7313.6459,400
Mar 16, 202212.3313.2512.3313.1513.0682,700
Mar 15, 202212.5012.5012.0112.3412.2638,600
Mar 14, 202212.5512.7612.3012.3212.2464,300
Mar 11, 202212.8613.0212.2312.4312.3544,400
Mar 10, 202212.0513.0911.8012.9412.85154,400
Mar 09, 202212.0312.4011.8312.3012.2274,000
Mar 08, 202211.9712.1811.7411.7511.6757,300
Mar 07, 202211.8712.0911.6211.9511.8755,400
Mar 04, 202211.9012.0011.7511.8311.7526,100
Mar 03, 202212.1512.4811.8712.0812.0040,500
Mar 02, 202211.9112.2611.8512.0111.9385,600
Mar 01, 202212.6913.0611.8911.9911.9197,000
Feb 28, 202213.0813.2012.7012.7912.7097,600
Feb 25, 202212.6913.2012.5013.1513.0643,600
Feb 24, 202212.1412.6111.8212.5712.4954,500
Feb 23, 202213.0213.0212.4512.4612.3872,800
Feb 22, 202212.9113.3412.8912.9612.8738,100
Feb 18, 202213.0413.2912.8113.0012.9174,500
Feb 17, 202213.5413.5413.0113.1313.0441,400
Feb 16, 202213.0013.5913.0013.5613.4741,600
Feb 15, 202212.6113.1612.6013.0412.95159,900
Feb 14, 202212.2612.5712.1412.4912.4158,900
Feb 11, 202212.4912.7512.0912.2712.1968,100
Feb 10, 202212.3312.8112.3312.5612.4850,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...