Tiptree Inc. (TIPT) NASDAQ

17.46

+0.3(+1.75%)

Updated at October 20 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 202517.2217.1617.1617.5617.07136,721
October 16, 202517.917.2517.2517.9117.17217,500
October 15, 202518.3817.9317.9318.4617.68240,520
October 14, 202517.6918.1918.1918.4217.69253,406
October 13, 202517.8917.8817.8818.217.6236,532
October 10, 202518.5717.6717.6718.6517.67177,100
October 09, 202518.2718.4718.4718.5718.12180,800
October 08, 202518.4118.3518.3518.518.11161,210
October 07, 202518.0518.318.318.4817.8214,010
October 06, 202518.218.1418.1418.3517.8286,400
October 03, 202517.9518.1818.1818.517.95324,800
October 02, 202518.7617.9317.9318.8117.85253,200
October 01, 202519.1318.7618.7619.2818.67204,517
September 30, 202519.2919.1719.1719.3518.72426,400
September 29, 202519.0419.5219.5219.9118.5669,100
September 26, 20252019.0519.0520.4517.851.8M
September 25, 202523.7920.1820.1827.4119.321.43M
September 24, 202524.3423.823.824.6823.78153,700
September 23, 202523.8324.7424.7424.9223.81179,920
September 22, 202523.5123.923.92423.26219,824
September 19, 202523.5923.5923.5923.9223.14348,200
September 18, 202522.8323.5923.5923.6122.75135,800
September 17, 202524.2322.8322.8324.4522.73114,500
September 16, 202523.9224.224.224.5223.55221,307
September 15, 202525.4323.723.725.4323.68286,253
September 12, 202524.6725.4925.4926.2523.18370,026
September 11, 202523.4924.6724.6724.8523.49580,307
September 10, 202522.7823.5123.5123.5322.69107,747
September 09, 202522.5822.9522.9523.0522.26104,605
September 08, 202522.8222.5322.5322.8222.1291,995
September 05, 202523.3522.6422.6423.5122.18161,800
September 04, 202523.2723.3423.3423.5122.52123,200
September 03, 202523.223.1323.1323.462376,400
September 02, 202523.2223.3623.3623.422.9985,913
August 29, 202523.6823.4523.4523.6923.3565,767
August 28, 202523.6723.5423.5423.8523.24102,700
August 27, 202523.1823.5723.5723.823.17170,522
August 26, 202522.9623.1723.1723.3222.8294,132
August 25, 202523.4923.0123.0123.8822.9492,924
August 22, 202523.3523.523.523.9223.08224,622
August 21, 202522.7223.2423.2423.5522.72200,500
August 20, 202522.6522.822.823.322.63116,100
August 19, 202522.1522.5622.5622.6222.1157,838
August 18, 202521.922.1522.1522.321.89154,735
August 15, 202522.5121.7821.7222.5120.79224,900
August 14, 202522.8222.3722.3122.9722.291,000
August 13, 20252322.9622.923.4722.28123,645
August 12, 202522.4522.8322.7722.9422.1128,100
August 11, 202521.7322.322.2422.4520.75121,000
August 08, 202520.8521.6821.6221.9920.85122,801
August 07, 202521.120.7720.7121.220.3980,400
August 06, 202520.3820.9920.9321.0820.3895,132
August 05, 202520.3120.4120.4120.5920115,265
August 04, 202520.2420.2220.2220.4920.16106,233
August 01, 202520.5820.2620.2620.7520.09102,818
July 31, 202521.0720.7820.7821.4920.55125,717
July 30, 202521.3320.9720.9722.4820.58113,900
July 29, 202522.0221.4921.4922.221.49186,545
July 28, 202521.4821.8321.8322.6921.36356,831
July 25, 202521.6921.5421.5421.6921.4473,400
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved