Tiptree Inc. - TIPT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	21.9	22.15	22.15	22.3	21.89	154,735
August 15, 2025	22.51	21.78	21.72	22.51	20.79	224,900
August 14, 2025	22.82	22.37	22.31	22.97	22.2	91,000
August 13, 2025	23	22.96	22.9	23.47	22.28	123,645
August 12, 2025	22.45	22.83	22.77	22.94	22.1	128,100
August 11, 2025	21.73	22.3	22.24	22.45	20.75	121,000
August 08, 2025	20.85	21.68	21.62	21.99	20.85	122,801
August 07, 2025	21.1	20.77	20.71	21.2	20.39	80,400
August 06, 2025	20.38	20.99	20.93	21.08	20.38	95,132
August 05, 2025	20.31	20.41	20.41	20.59	20	115,265
August 04, 2025	20.24	20.22	20.22	20.49	20.16	106,233
August 01, 2025	20.58	20.26	20.26	20.75	20.09	102,818
July 31, 2025	21.07	20.78	20.78	21.49	20.55	125,717
July 30, 2025	21.33	20.97	20.97	22.48	20.58	113,900
July 29, 2025	22.02	21.49	21.49	22.2	21.49	186,545
July 28, 2025	21.48	21.83	21.83	22.69	21.36	356,831
July 25, 2025	21.69	21.54	21.54	21.69	21.44	73,400
July 24, 2025	21.45	21.51	21.51	21.65	21.17	150,210
July 23, 2025	21.71	21.68	21.68	21.75	21.17	79,500
July 22, 2025	20.99	21.56	21.56	21.71	20.99	90,800
July 21, 2025	21.12	21.06	21.06	21.32	20.86	109,323
July 18, 2025	21.32	21.19	21.19	21.5	21	219,922
July 17, 2025	21.2	21.12	21.12	21.39	21.04	113,819
July 16, 2025	20.79	21.21	21.21	21.36	20.74	206,500
July 15, 2025	21.5	20.65	20.65	21.59	20.35	219,993
July 14, 2025	20.97	21.57	21.57	21.61	20.96	91,811
July 11, 2025	21.28	20.96	20.96	21.28	20.68	223,600
July 10, 2025	21.44	21.35	21.35	21.49	21.11	178,300
July 09, 2025	21.38	21.57	21.57	22.07	21.11	218,100
July 08, 2025	23.73	21.24	21.24	24	20.56	905,906
July 07, 2025	23.77	23.69	23.69	24.3	23.5	117,829
July 03, 2025	23.45	23.95	23.95	23.96	23.43	99,029
July 02, 2025	24	23.29	23.29	24	23.2	169,611
July 01, 2025	23.56	23.92	23.92	24.05	23.25	249,900
June 30, 2025	24.71	23.58	23.58	24.75	23.47	366,300
June 27, 2025	22.52	24.72	24.72	24.76	22.37	628,700
June 26, 2025	22.43	22.49	22.49	22.53	22.23	94,600
June 25, 2025	23.13	22.36	22.36	23.3	22.36	117,219
June 24, 2025	23.56	23.21	23.21	23.56	22.92	137,300
June 23, 2025	23.01	23.49	23.49	23.49	22.4	124,537
June 20, 2025	22.7	22.98	22.98	23.11	22.55	208,400
June 18, 2025	23.03	22.7	22.7	23.1	22.6	91,400
June 17, 2025	23.26	23.07	23.07	23.26	22.45	197,400
June 16, 2025	23.31	23.43	23.43	23.82	23.09	178,900
June 13, 2025	23.04	23.24	23.24	23.47	22.73	156,135
June 12, 2025	23.54	23.32	23.32	23.61	23.01	134,300
June 11, 2025	23.36	23.65	23.65	23.81	23.14	342,475
June 10, 2025	22.66	23.22	23.22	23.39	22.52	181,700
June 09, 2025	22.65	22.58	22.58	22.73	22.13	131,100
June 06, 2025	22.58	22.6	22.6	22.9	22.51	54,221
June 05, 2025	22.17	22.31	22.31	22.48	21.98	103,537
June 04, 2025	22.79	22.17	22.17	22.79	22.15	115,700
June 03, 2025	22.79	22.77	22.77	22.94	22.19	141,722
June 02, 2025	22.11	22.84	22.84	22.88	21.69	126,214
May 30, 2025	21.98	22.18	22.18	22.4	21.85	173,162
May 29, 2025	22.23	22.1	22.1	22.25	21.97	70,400
May 28, 2025	22.14	22.22	22.22	22.31	21.96	134,448
May 27, 2025	21.98	22.22	22.22	22.29	21.8	257,400
May 23, 2025	21.36	21.75	21.75	21.82	21.3	86,765
May 22, 2025	21.6	21.63	21.63	22.02	21.59	151,700

Tiptree Inc. (TIPT) NASDAQ