If you invested $1000 in Tiptree Inc. (TIPT) 10 years ago, it would be worth $3,244.44 as of November 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,282.58, while $1000 invested 1 year ago would be worth $926. This corresponds to total returns of 224.44%, 28.26%, -7.4%, respectively, with annualized returns of 12.49%, 5.11%, -7.4%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 12, 2026 | 17.72 | 17.52 | 17.52 | 17.76 | 17.47 | 221,900 |
| November 11, 2026 | 17.67 | 17.63 | 17.63 | 17.67 | 17.47 | 199,886 |
| November 10, 2026 | 17.66 | 17.62 | 17.62 | 17.78 | 17.51 | 195,012 |
| November 09, 2026 | 17.65 | 17.66 | 17.66 | 17.74 | 17.5 | 143,273 |
| November 06, 2026 | 17.36 | 17.53 | 17.53 | 17.63 | 17.09 | 162,592 |
| November 05, 2026 | 18.05 | 17.57 | 17.57 | 18.07 | 17.51 | 261,787 |
| November 04, 2026 | 17.9 | 17.95 | 17.95 | 18.03 | 17.64 | 232,845 |
| November 03, 2026 | 17.65 | 17.69 | 17.69 | 17.77 | 17.55 | 276,158 |
| November 02, 2026 | 17.08 | 17.59 | 17.59 | 17.64 | 17.08 | 383,129 |
| October 30, 2026 | 17.29 | 17.04 | 17.04 | 17.44 | 17.04 | 571,069 |
| October 29, 2026 | 17.26 | 17.22 | 17.22 | 17.79 | 17.02 | 658,549 |
| October 28, 2026 | 16.74 | 17.21 | 17.21 | 17.31 | 16.4 | 601,838 |
| October 27, 2026 | 16.36 | 16.43 | 16.43 | 16.46 | 16.32 | 182,340 |
| October 26, 2026 | 16.34 | 16.38 | 16.38 | 16.52 | 16.27 | 166,692 |
| October 23, 2026 | 16.3 | 16.29 | 16.29 | 16.45 | 16.2 | 214,363 |
| October 22, 2026 | 16.38 | 16.4 | 16.4 | 16.6 | 16.37 | 180,809 |
| October 21, 2026 | 16.45 | 16.44 | 16.44 | 16.51 | 16.35 | 176,799 |
| October 20, 2026 | 16.32 | 16.5 | 16.5 | 16.6 | 16.32 | 180,225 |
| October 19, 2026 | 16.45 | 16.37 | 16.37 | 16.68 | 16.29 | 175,427 |
| October 16, 2026 | 16.66 | 16.46 | 16.46 | 16.69 | 16.33 | 234,042 |
| October 15, 2026 | 17.05 | 16.61 | 16.61 | 17.19 | 16.54 | 330,397 |
| October 14, 2026 | 17.18 | 16.9 | 16.9 | 17.33 | 16.82 | 418,182 |
| October 13, 2026 | 17.45 | 17.28 | 17.28 | 17.57 | 17.27 | 259,234 |
| October 12, 2026 | 17.28 | 17.36 | 17.36 | 17.48 | 17.27 | 329,578 |
| October 09, 2026 | 17.32 | 17.25 | 17.25 | 17.53 | 17.23 | 258,426 |
| October 08, 2026 | 17.24 | 17.35 | 17.35 | 17.5 | 17.22 | 242,145 |
| October 07, 2026 | 17.11 | 17.22 | 17.22 | 17.39 | 17.03 | 258,696 |
| October 06, 2026 | 17.4 | 17.17 | 17.17 | 17.54 | 17.13 | 294,548 |
| October 05, 2026 | 17.4 | 17.34 | 17.34 | 17.54 | 17.25 | 263,326 |
| October 02, 2026 | 17.45 | 17.35 | 17.35 | 17.5 | 17.26 | 211,264 |
| October 01, 2026 | 17 | 17.3 | 17.3 | 17.37 | 16.89 | 270,920 |
| September 30, 2026 | 17.28 | 16.99 | 16.99 | 17.34 | 16.88 | 293,953 |
| September 29, 2026 | 17.26 | 17.2 | 17.2 | 17.34 | 17 | 240,789 |
| September 28, 2026 | 17.15 | 17.23 | 17.23 | 17.3 | 17.02 | 210,822 |
| September 25, 2026 | 16.95 | 17.15 | 17.15 | 17.2 | 16.95 | 237,156 |
| September 24, 2026 | 17.29 | 16.98 | 16.98 | 17.43 | 16.77 | 454,522 |
| September 23, 2026 | 17.45 | 17.32 | 17.32 | 17.5 | 17.2 | 197,603 |
| September 22, 2026 | 17.48 | 17.47 | 17.47 | 17.58 | 17.42 | 155,848 |
| September 21, 2026 | 17.57 | 17.47 | 17.47 | 17.57 | 17.42 | 202,903 |
| September 18, 2026 | 17.53 | 17.52 | 17.52 | 17.6 | 17.34 | 326,149 |
| September 17, 2026 | 17.65 | 17.54 | 17.54 | 17.75 | 17.42 | 184,976 |
| September 16, 2026 | 17.64 | 17.53 | 17.53 | 17.64 | 17.4 | 198,777 |
| September 15, 2026 | 17.73 | 17.49 | 17.49 | 17.75 | 17.47 | 174,236 |
| September 11, 2026 | 17.97 | 17.8 | 17.8 | 17.99 | 17.6 | 125,642 |
| September 10, 2026 | 17.73 | 17.85 | 17.85 | 17.89 | 17.62 | 140,510 |
| September 09, 2026 | 17.85 | 17.81 | 17.81 | 17.9 | 17.64 | 184,732 |
| September 08, 2026 | 18.37 | 17.97 | 17.97 | 18.45 | 17.95 | 196,009 |
| September 04, 2026 | 18.48 | 18.49 | 18.49 | 18.55 | 18.37 | 98,452 |
| September 03, 2026 | 18.5 | 18.59 | 18.59 | 18.7 | 18.49 | 139,238 |
| September 02, 2026 | 18.37 | 18.4 | 18.4 | 18.61 | 18.33 | 142,842 |
| September 01, 2026 | 18.52 | 18.32 | 18.32 | 18.6 | 18.25 | 196,883 |
| August 31, 2026 | 18.47 | 18.52 | 18.52 | 18.62 | 18.32 | 208,476 |
| August 28, 2026 | 18.4 | 18.45 | 18.45 | 18.63 | 18.26 | 180,212 |
| August 27, 2026 | 18.14 | 18.29 | 18.29 | 18.43 | 18.14 | 166,976 |
| August 26, 2026 | 18.41 | 18.44 | 18.44 | 18.47 | 18.29 | 166,035 |
| August 25, 2026 | 18.59 | 18.4 | 18.4 | 18.7 | 18.12 | 185,352 |
| August 24, 2026 | 18.14 | 18.54 | 18.54 | 18.61 | 18.14 | 348,058 |
| 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 |