Tiptree Inc. - TIPT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	17.25	17.06	17.06	17.35	16.77	227,400
February 19, 2026	17.23	17.2	17.2	17.33	17.17	207,642
February 18, 2026	17.91	17.28	17.28	17.91	17.2	336,200
February 17, 2026	17.64	17.91	17.91	18.04	17.64	281,500
February 13, 2026	17.54	17.67	17.67	17.76	17.26	367,200
February 12, 2026	17.77	17.53	17.53	17.81	17.43	330,600
February 11, 2026	17.5	17.64	17.64	17.7	17.26	161,349
February 10, 2026	17.36	17.47	17.47	17.57	17.36	128,808
February 09, 2026	17.69	17.36	17.36	17.72	17.34	124,803
February 06, 2026	17.83	17.74	17.74	17.98	17.66	159,200
February 05, 2026	17.68	17.66	17.66	17.99	17.63	136,500
February 04, 2026	17.82	17.71	17.71	17.93	17.56	179,651
February 03, 2026	17.76	17.65	17.65	17.95	17.57	251,504
February 02, 2026	17.88	17.82	17.82	18.22	17.55	221,200
January 30, 2026	17.83	17.88	17.88	17.98	17.66	179,600
January 29, 2026	17.35	17.88	17.88	17.96	17.31	307,711
January 28, 2026	17.27	17.26	17.26	17.41	17.16	208,322
January 27, 2026	17.33	17.27	17.27	17.47	17.23	120,236
January 26, 2026	17.3	17.34	17.34	17.54	17.18	187,937
January 23, 2026	17.35	17.32	17.32	17.43	17.26	146,529
January 22, 2026	17.29	17.4	17.4	17.43	17.21	130,400
January 21, 2026	17.32	17.3	17.3	17.41	17.11	150,100
January 20, 2026	17.18	17.27	17.27	17.4	17.15	168,815
January 16, 2026	17.64	17.37	17.37	17.74	17.16	188,019
January 15, 2026	17.74	17.7	17.7	18.04	17.61	259,503
January 14, 2026	17.56	17.72	17.72	17.82	17.5	215,035
January 13, 2026	17.65	17.53	17.53	18.02	17.47	250,277
January 12, 2026	17.68	17.78	17.78	18.02	17.63	138,219
January 09, 2026	17.81	17.72	17.72	17.92	17.68	163,629
January 08, 2026	17.61	17.84	17.84	17.92	17.61	147,836
January 07, 2026	17.76	17.68	17.68	17.85	17.56	130,900
January 06, 2026	17.96	17.74	17.74	17.96	17.7	161,446
January 05, 2026	18.01	18.07	18.07	18.72	17.99	160,300
January 02, 2026	18.28	18.04	18.04	18.51	18.01	206,001
December 31, 2025	18.38	18.27	18.27	18.4	18.2	94,417
December 30, 2025	18.25	18.41	18.41	18.48	18.2	191,524
December 29, 2025	18.16	18.29	18.29	18.35	18.09	205,100
December 26, 2025	18.28	18.11	18.11	18.38	18.09	155,800
December 24, 2025	18.27	18.27	18.27	18.39	18.19	96,426
December 23, 2025	18.29	18.28	18.28	18.53	18.27	185,519
December 22, 2025	18.23	18.31	18.31	18.75	18.16	201,600
December 19, 2025	18.44	18.2	18.2	18.57	18.1	262,500
December 18, 2025	18.41	18.53	18.53	18.7	18.3	167,917
December 17, 2025	18.32	18.3	18.3	18.43	18.09	416,227
December 16, 2025	18.28	18.36	18.36	18.47	18.17	611,418
December 15, 2025	18.03	18.21	18.21	18.58	17.98	414,643
December 12, 2025	18.07	17.92	17.92	18.17	17.9	165,627
December 11, 2025	18.07	17.98	17.98	18.42	17.95	176,634
December 10, 2025	17.7	18.04	18.04	18.19	17.67	274,400
December 09, 2025	17.53	17.71	17.71	17.83	17.47	396,348
December 08, 2025	18.19	17.47	17.47	18.19	17.15	375,245
December 05, 2025	18.34	18.09	18.09	18.42	17.95	160,840
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

Tiptree Inc. (TIPT) NASDAQ