Tiptree Inc. (TIPT) NASDAQ

Currency In USD

TIPT Historical Return

If you invested $1000 in Tiptree Inc. (TIPT) 10 years ago, it would be worth $4,108.84 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,885.54, while $1000 invested 1 year ago would be worth $793. This corresponds to total returns of 310.88%, 88.55%, -20.7%, respectively, with annualized returns of 15.17%, 13.52%, -20.7%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

TIPT Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	18.41	18.12	18.12	18.51	18.08	194,395
August 20, 2026	18.27	18.32	18.32	18.55	18.13	316,184
August 19, 2026	17.7	18.29	18.29	18.34	17.65	299,821
August 18, 2026	17.8	17.68	17.68	17.91	17.64	251,410
August 17, 2026	18	17.79	17.79	18.09	17.68	201,795
August 14, 2026	18.21	18.05	18.05	18.27	18.05	101,642
August 13, 2026	18.04	18.19	18.19	18.26	17.91	231,952
August 12, 2026	18.08	17.95	17.95	18.13	17.86	142,848
August 11, 2026	18.13	18.03	18.03	18.2	18.02	0
August 10, 2026	18.05	18.07	18.07	18.27	18	217,962
August 07, 2026	18	18.12	18.12	18.23	17.8	196,308
August 06, 2026	17.55	17.92	17.92	17.98	17.55	141,343
August 05, 2026	17.84	17.92	17.92	17.97	17.72	219,128
August 04, 2026	17.66	17.85	17.85	17.89	17.48	257,071
August 03, 2026	17.97	17.67	17.67	18.16	17.64	177,613
July 31, 2026	17.46	17.77	17.77	17.79	17.44	271,511
July 30, 2026	18.44	17.58	17.58	18.44	17.54	354,460
July 29, 2026	18.19	18.46	18.46	18.6	18.07	308,937
July 28, 2026	18.19	18.05	18.05	18.38	18.05	161,009
July 27, 2026	17.92	18.05	18.05	18.14	17.74	193,666
July 23, 2026	17.7	17.56	17.56	17.91	17.53	233,852
July 22, 2026	17.84	17.85	17.85	18.08	17.74	228,814
July 21, 2026	17.75	17.89	17.89	18.08	17.73	170,671
July 20, 2026	17.8	17.82	17.82	17.95	17.7	174,355
July 17, 2026	17.72	17.8	17.8	18.05	17.72	175,386
July 16, 2026	17.68	17.76	17.76	17.91	17.66	203,423
July 15, 2026	17.79	17.62	17.62	18.03	17.43	267,651
July 14, 2026	18.1	17.87	17.87	18.1	17.71	387,229
July 13, 2026	18.38	18.05	18.05	18.61	18.05	163,487
July 10, 2026	18.31	18.36	18.36	18.46	18.24	168,875
July 09, 2026	18.1	18.3	18.3	18.31	17.87	207,363
July 08, 2026	17.81	18.04	18.04	18.04	17.75	197,100
July 07, 2026	18.34	17.78	17.78	18.49	17.71	207,848
July 06, 2026	18.17	18.23	18.23	18.39	17.92	135,597
July 02, 2026	18.44	18.2	18.2	18.63	18.06	183,063
July 01, 2026	17.92	18.44	18.44	18.61	17.92	236,080
June 30, 2026	17.89	17.92	17.92	18	17.69	235,954
June 29, 2026	17.77	17.82	17.82	17.98	17.61	292,003
June 26, 2026	17.4	17.76	17.76	17.8	17.4	919,001
June 25, 2026	17.57	17.32	17.32	17.7	17.23	280,546
June 24, 2026	17.73	17.63	17.63	17.9	17.54	180,042
June 23, 2026	17.47	17.67	17.67	17.73	17.43	336,085
June 22, 2026	17.42	17.46	17.46	17.7	17.42	230,066
June 18, 2026	17.78	17.49	17.49	17.8	17.43	297,124
June 17, 2026	17.64	17.56	17.56	17.8	17.49	225,416
June 16, 2026	17.82	17.68	17.68	17.82	17.38	211,435
June 15, 2026	17.74	17.66	17.66	17.83	17.57	188,484
June 12, 2026	17.65	17.72	17.72	18.74	17.58	142,282
June 11, 2026	18.06	17.62	17.62	18.09	17.6	181,720
June 10, 2026	17.81	17.98	17.98	18.18	17.81	177,292
June 09, 2026	17.71	17.83	17.83	17.92	17.68	218,887
June 08, 2026	17.69	17.69	17.69	17.8	17.58	157,209
June 05, 2026	17.43	17.67	17.67	17.71	17.43	269,347
June 04, 2026	17.41	17.47	17.47	17.83	17.33	484,913
June 03, 2026	17.79	17.17	17.17	17.94	17.14	358,959
June 02, 2026	17.61	17.71	17.71	17.92	17.48	303,203
June 01, 2026	18.4	17.72	17.72	18.99	17.67	483,491
May 29, 2026	17.49	18.24	18.24	18.28	17.47	448,293
May 28, 2026	17.34	17.47	17.47	17.48	17.2	290,867
May 27, 2026	17.54	17.34	17.34	17.61	17.3	257,737