Tiptree Inc. (TIPT) NASDAQ

22.16

-0.03(-0.14%)

Updated at April 28 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
April 25, 202522.3922.1922.1922.3921.7594,611
April 24, 202522.1922.6322.6322.8822.14157,813
April 23, 202522.0922.3222.3222.4821.99103,400
April 22, 202522.1521.9221.9222.221.77100,503
April 21, 202522.321.5721.5722.321.45124,500
April 17, 202522.7222.5122.5123.2422.2895,629
April 16, 202522.322.7222.7223.0522.2142,409
April 15, 202521.9622.3122.3123.1921.96181,900
April 14, 202522.3522.0222.0222.521.65212,900
April 11, 202521.5621.6721.6721.8321.29112,840
April 10, 202521.9921.5421.5422.3421.07137,740
April 09, 202520.5822.1422.1422.7520.58223,616
April 08, 202521.6620.9420.9421.9820.56189,811
April 07, 202521.3821.0921.0921.9920.3250,100
April 04, 202523.2221.7921.7923.6521.57349,352
April 03, 202523.3224.0724.0724.2622.79193,200
April 02, 202523.6524.1824.1824.4523160,791
April 01, 202524.1923.823.824.4623.37150,342
March 31, 202522.9924.0924.0924.4722.4323,207
March 28, 202523.9823.2723.2724.3623.16161,591
March 27, 202524.9623.7823.7824.9623.56198,308
March 26, 202525.4224.9924.9926.924.53499,248
March 25, 202523.3424.8424.8425.5723.06656,400
March 24, 202523.2723.2423.2423.422.9388,211
March 21, 202523.3323.0823.0823.4722.99226,500
March 20, 202522.7923.5123.5123.6422.79110,114
March 19, 202522.67232323.5122.09163,868
March 18, 202522.5222.6522.6523.3222.12177,306
March 17, 202522.5322.7122.7122.8722.29109,427
March 14, 202522.922.5722.5722.9222.43116,200
March 13, 202522.8922.7122.7123.0722.6480,200
March 12, 202523.0522.8922.8923.0822.57188,668
March 11, 202522.5423.0323.0323.2622.28144,600
March 10, 202522.8322.4822.4823.3422.2186,542
March 07, 202523.2423.1223.0623.5522.91201,102
March 06, 202522.6823.1823.1223.3922.68155,781
March 05, 202522.4423.123.0423.2922.23174,407
March 04, 202522.8122.522.442322.07181,100
March 03, 202522.6322.922.923.0522.36146,091
February 28, 202523.1122.6322.6323.1121.03314,000
February 27, 202521.922.9922.9923.9121.75394,400
February 26, 202521.821.921.922.0121.15203,739
February 25, 202520.1521.6721.6722.8918.25526,798
February 24, 202519.5719.919.920.1819.2577,119
February 21, 202519.519.5119.5119.719.3370,048
February 20, 202519.3719.3219.3219.4918.9769,746
February 19, 202519.4919.3819.3819.4919.1849,400
February 18, 202519.6919.6819.6820.0719.5445,828
February 14, 202519.9619.6819.6820.2619.5944,510
February 13, 202519.7519.8419.8419.8919.3748,408
February 12, 202520.2719.6519.6520.2919.6259,700
February 11, 202520.320.5620.5620.6920.348,529
February 10, 202520.3820.520.520.6220.3156,104
February 07, 202520.4720.3720.3720.5720.3132,200
February 06, 202520.4820.5420.5420.6120.4419,100
February 05, 202520.2920.4320.4320.4520.227,747
February 04, 202520.0920.220.220.3319.8340,937
February 03, 202519.6620.1820.1820.1919.3852,900
January 31, 202520.2520.0420.0420.2519.8471,518
January 30, 202520.5320.1720.1720.620.0637,800
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved