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

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 20, 2023	14.66	15.10	14.66	14.79	14.79	62,133
Mar 17, 2023	15.37	15.37	14.53	14.63	14.63	118,500
Mar 17, 2023	0.05 Dividend
Mar 16, 2023	14.97	15.61	14.85	15.43	15.38	73,200
Mar 15, 2023	15.01	15.21	14.90	15.10	15.05	67,900
Mar 14, 2023	15.16	15.45	14.99	15.19	15.14	66,500
Mar 13, 2023	14.90	15.41	14.77	14.92	14.87	77,200
Mar 10, 2023	15.37	15.48	15.01	15.07	15.02	65,400
Mar 09, 2023	15.63	15.74	15.38	15.48	15.43	62,200
Mar 08, 2023	15.51	15.78	15.50	15.64	15.59	52,200
Mar 07, 2023	15.16	15.60	15.16	15.51	15.46	38,700
Mar 06, 2023	15.25	15.33	15.02	15.15	15.10	176,100
Mar 03, 2023	15.64	15.64	15.19	15.25	15.20	64,500
Mar 02, 2023	15.87	15.96	15.59	15.65	15.60	37,000
Mar 01, 2023	16.08	16.20	15.39	15.88	15.83	98,900
Feb 28, 2023	16.00	16.43	15.97	16.10	16.05	389,900
Feb 27, 2023	16.39	16.47	16.02	16.04	15.99	38,600
Feb 24, 2023	16.07	16.36	15.90	16.29	16.24	79,000
Feb 23, 2023	16.85	16.97	15.90	16.15	16.10	109,000
Feb 22, 2023	16.55	16.78	16.54	16.70	16.65	110,600
Feb 21, 2023	16.25	16.75	16.25	16.43	16.38	165,100
Feb 17, 2023	16.25	16.25	15.95	16.00	15.95	97,300
Feb 16, 2023	16.20	16.25	16.00	16.11	16.06	54,700
Feb 15, 2023	16.01	16.35	15.88	16.26	16.21	43,500
Feb 14, 2023	16.37	16.37	16.02	16.04	15.99	43,800
Feb 13, 2023	16.50	16.73	16.17	16.32	16.27	72,900
Feb 10, 2023	16.12	16.51	15.76	16.45	16.40	95,100
Feb 09, 2023	15.96	16.14	15.86	16.12	16.07	63,000
Feb 08, 2023	15.91	15.99	15.65	15.87	15.82	80,100
Feb 07, 2023	15.49	15.89	15.29	15.88	15.83	54,900
Feb 06, 2023	15.11	15.51	15.11	15.31	15.26	36,500
Feb 03, 2023	15.07	15.21	14.93	15.19	15.14	34,000
Feb 02, 2023	14.86	15.16	14.82	15.15	15.10	64,300
Feb 01, 2023	14.96	15.03	14.76	14.89	14.84	32,500
Jan 31, 2023	14.87	15.20	14.74	15.01	14.96	79,200
Jan 30, 2023	14.63	14.81	14.53	14.72	14.67	29,300
Jan 27, 2023	14.98	14.98	14.69	14.78	14.73	32,900
Jan 26, 2023	14.84	15.07	14.82	15.01	14.96	38,300
Jan 25, 2023	14.74	14.98	14.69	14.89	14.84	24,800
Jan 24, 2023	14.71	15.15	14.71	14.87	14.82	59,200
Jan 23, 2023	15.14	15.23	14.69	14.71	14.66	87,400
Jan 20, 2023	15.26	15.30	15.05	15.14	15.09	46,500
Jan 19, 2023	15.19	15.36	15.00	15.16	15.11	49,100
Jan 18, 2023	15.45	15.78	15.19	15.27	15.22	133,600
Jan 17, 2023	15.28	15.46	15.19	15.34	15.29	101,200
Jan 13, 2023	14.76	15.33	14.76	15.30	15.25	69,100
Jan 12, 2023	14.65	15.05	14.57	14.87	14.82	42,900
Jan 11, 2023	14.51	14.83	14.50	14.66	14.61	30,800
Jan 10, 2023	14.46	14.86	14.46	14.54	14.49	45,400
Jan 09, 2023	14.71	14.87	14.46	14.47	14.42	36,600
Jan 06, 2023	14.37	14.77	14.33	14.69	14.64	31,000
Jan 05, 2023	14.45	14.46	14.24	14.29	14.24	30,500
Jan 04, 2023	14.23	14.67	14.22	14.58	14.53	42,400
Jan 03, 2023	13.88	14.27	13.81	14.12	14.07	73,400
Dec 30, 2022	13.84	13.96	13.59	13.84	13.80	61,500
Dec 29, 2022	14.04	14.15	13.84	13.90	13.85	50,700
Dec 28, 2022	14.23	14.24	13.92	13.94	13.89	45,700
Dec 27, 2022	14.29	14.35	14.01	14.14	14.09	33,700
Dec 23, 2022	14.58	14.58	14.22	14.28	14.23	23,400
Dec 22, 2022	14.63	14.73	14.40	14.56	14.51	79,400
Dec 21, 2022	14.47	14.97	14.47	14.79	14.74	61,400
Dec 20, 2022	14.39	14.49	14.16	14.35	14.30	103,100
Dec 19, 2022	14.30	14.48	13.90	14.40	14.35	64,000
Dec 16, 2022	14.27	14.42	13.86	14.34	14.29	180,500
Dec 15, 2022	14.53	14.61	14.14	14.35	14.30	56,800
Dec 14, 2022	14.78	15.17	14.62	14.71	14.66	38,800
Dec 13, 2022	14.93	15.02	14.73	14.88	14.83	65,200
Dec 12, 2022	14.98	15.00	14.42	14.66	14.61	73,800
Dec 09, 2022	14.80	15.06	14.76	14.89	14.84	58,000
Dec 08, 2022	14.88	15.12	14.75	14.79	14.74	165,100
Dec 07, 2022	14.49	14.93	14.49	14.80	14.75	154,900
Dec 06, 2022	14.04	14.49	13.88	14.41	14.36	290,700
Dec 05, 2022	13.95	14.10	13.78	13.99	13.94	59,900
Dec 02, 2022	13.76	14.01	13.72	13.98	13.93	76,600
Dec 01, 2022	13.97	14.01	13.74	13.87	13.83	110,700
Nov 30, 2022	13.64	13.89	13.35	13.87	13.83	167,800
Nov 29, 2022	13.56	13.75	13.50	13.59	13.55	145,200
Nov 28, 2022	13.55	13.75	13.44	13.51	13.47	88,600
Nov 25, 2022	13.57	13.73	13.52	13.55	13.51	27,000
Nov 23, 2022	13.46	13.74	13.38	13.51	13.47	56,000
Nov 22, 2022	13.31	13.50	13.10	13.40	13.36	82,700
Nov 21, 2022	13.28	13.37	13.10	13.21	13.17	43,400
Nov 18, 2022	13.27	13.32	13.08	13.25	13.21	48,300
Nov 18, 2022	0.04 Dividend
Nov 17, 2022	12.96	13.11	12.85	13.09	13.01	64,900
Nov 16, 2022	13.16	13.22	12.90	13.02	12.94	51,000
Nov 15, 2022	13.04	13.31	12.82	13.21	13.13	64,700
Nov 14, 2022	12.72	13.01	12.58	12.89	12.81	82,700
Nov 11, 2022	12.78	12.95	12.53	12.77	12.69	36,700
Nov 10, 2022	12.52	12.94	12.30	12.79	12.71	145,900
Nov 09, 2022	12.32	12.51	12.01	12.46	12.38	74,100
Nov 08, 2022	12.72	12.93	12.43	12.45	12.37	100,500
Nov 07, 2022	12.59	12.98	12.47	12.75	12.67	101,100
Nov 04, 2022	12.34	12.80	12.31	12.54	12.46	81,400
Nov 03, 2022	11.92	12.50	11.92	12.30	12.22	81,700
Nov 02, 2022	12.43	12.58	12.14	12.14	12.06	45,400
Nov 01, 2022	12.35	12.63	12.07	12.51	12.43	48,900
Oct 31, 2022	11.81	12.50	11.57	12.18	12.10	130,000
Oct 28, 2022	11.68	12.08	11.65	11.89	11.82	94,500
Oct 27, 2022	11.75	11.94	11.65	11.68	11.61	44,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,519.43+131.71(+0.68%)

S&P 5003,951.57+34.93(+0.89%)

DOW32,244.58+382.60(+1.20%)

CAD/USD0.7320+0.0035(+0.48%)

CRUDE OIL67.61-0.03(-0.04%)

Bitcoin CAD38,225.73-236.76(-0.62%)

Tiptree Inc. (TIPT)

S&P/TSX
19,519.43
+131.71(+0.68%)

S&P 500
3,951.57
+34.93(+0.89%)

DOW
32,244.58
+382.60(+1.20%)

CAD/USD
0.7320
+0.0035(+0.48%)

CRUDE OIL
67.61
-0.03(-0.04%)

Bitcoin CAD
38,225.73
-236.76(-0.62%)