Tiptree Inc. - TIPT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	18.7	18.41	18.41	18.76	18.28	161,871
December 03, 2025	18.66	18.62	18.62	18.81	18.43	149,131
December 02, 2025	18.56	18.61	18.61	18.69	18.45	155,500
December 01, 2025	18.86	18.56	18.56	19.03	18.5	165,800
November 28, 2025	18.81	18.78	18.78	19.16	18.61	88,211
November 26, 2025	18.68	18.81	18.81	18.82	18.65	122,431
November 25, 2025	18.83	18.72	18.72	19.15	18.62	207,300
November 24, 2025	18.48	18.66	18.66	18.81	18.32	197,888
November 21, 2025	18.22	18.62	18.62	18.79	18.17	343,600
November 20, 2025	18.52	18.23	18.23	18.57	18.2	195,623
November 19, 2025	18.51	18.2	18.2	18.61	18.11	154,848
November 18, 2025	18.69	18.5	18.5	18.94	18.36	189,825
November 17, 2025	19.23	18.75	18.75	19.23	18.73	188,100
November 14, 2025	19.1	19.22	19.22	19.33	18.84	284,800
November 13, 2025	19.01	19.05	19.05	19.18	18.93	178,000
November 12, 2025	18.85	19.01	19.01	19.23	18.8	157,500
November 11, 2025	19.1	18.82	18.82	19.25	18.77	192,400
November 10, 2025	18.64	19.1	19.1	19.17	18.4	328,400
November 07, 2025	18.31	18.39	18.39	18.66	18.23	151,000
November 06, 2025	18.37	18.28	18.28	18.58	18.14	144,546
November 05, 2025	18.3	18.45	18.45	18.65	18.09	205,800
November 04, 2025	18.21	18.29	18.29	18.38	17.79	268,940
November 03, 2025	17.77	18.3	18.3	18.6	17.59	299,600
October 31, 2025	17.55	17.71	17.71	17.85	17.4	279,209
October 30, 2025	17.48	17.58	17.58	17.9	17.48	186,043
October 29, 2025	17.32	17.61	17.61	17.89	17.32	340,400
October 28, 2025	17.73	17.35	17.35	17.78	17.28	158,717
October 27, 2025	17.95	17.82	17.82	17.99	17.68	167,600
October 24, 2025	18.2	17.88	17.88	18.2	17.81	107,206
October 23, 2025	17.65	17.98	17.98	18.3	17.44	210,931
October 22, 2025	17.62	17.57	17.57	17.79	17.48	180,700
October 21, 2025	17.46	17.58	17.58	17.74	17.41	112,600
October 20, 2025	17.36	17.46	17.46	17.76	17.2	218,800
October 17, 2025	17.22	17.16	17.16	17.56	17.07	136,721
October 16, 2025	17.9	17.25	17.25	17.91	17.17	217,500
October 15, 2025	18.38	17.93	17.93	18.46	17.68	240,520
October 14, 2025	17.69	18.19	18.19	18.42	17.69	253,406
October 13, 2025	17.89	17.88	17.88	18.2	17.6	236,532
October 10, 2025	18.57	17.67	17.67	18.65	17.67	177,100
October 09, 2025	18.27	18.47	18.47	18.57	18.12	180,800
October 08, 2025	18.41	18.35	18.35	18.5	18.11	161,210
October 07, 2025	18.05	18.3	18.3	18.48	17.8	214,010
October 06, 2025	18.2	18.14	18.14	18.35	17.8	286,400
October 03, 2025	17.95	18.18	18.18	18.5	17.95	324,800
October 02, 2025	18.76	17.93	17.93	18.81	17.85	253,200
October 01, 2025	19.13	18.76	18.76	19.28	18.67	204,517
September 30, 2025	19.29	19.17	19.17	19.35	18.72	426,400
September 29, 2025	19.04	19.52	19.52	19.91	18.5	669,100
September 26, 2025	20	19.05	19.05	20.45	17.85	1.8M
September 25, 2025	23.79	20.18	20.18	27.41	19.32	1.43M
September 24, 2025	24.34	23.8	23.8	24.68	23.78	153,700
September 23, 2025	23.83	24.74	24.74	24.92	23.81	179,920
September 22, 2025	23.51	23.9	23.9	24	23.26	219,824
September 19, 2025	23.59	23.59	23.59	23.92	23.14	348,200
September 18, 2025	22.83	23.59	23.59	23.61	22.75	135,800
September 17, 2025	24.23	22.83	22.83	24.45	22.73	114,500
September 16, 2025	23.92	24.2	24.2	24.52	23.55	221,307
September 15, 2025	25.43	23.7	23.7	25.43	23.68	286,253
September 12, 2025	24.67	25.49	25.49	26.25	23.18	370,026
September 11, 2025	23.49	24.67	24.67	24.85	23.49	580,307

Tiptree Inc. (TIPT) NASDAQ