If you invested $1000 in Tiptree Inc. (TIPT) 10 years ago, it would be worth $4,194.67 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,971.21, while $1000 invested 1 year ago would be worth $883.75. This corresponds to total returns of 319.47%, 97.12%, -11.63%, respectively, with annualized returns of 15.41%, 14.53%, -11.63%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| May 26, 2026 | 17.47 | 17.52 | 17.52 | 17.6 | 17.27 | 341,999 |
| May 22, 2026 | 17.05 | 17.46 | 17.46 | 17.47 | 16.94 | 268,444 |
| May 21, 2026 | 16.76 | 16.96 | 16.96 | 16.99 | 16.65 | 129,638 |
| May 20, 2026 | 16.59 | 16.88 | 16.88 | 16.88 | 16.45 | 190,985 |
| May 19, 2026 | 16.99 | 16.62 | 16.62 | 17.05 | 16.57 | 200,375 |
| May 18, 2026 | 16.49 | 17.02 | 17.02 | 17.08 | 16.49 | 275,995 |
| May 15, 2026 | 16.93 | 16.6 | 16.6 | 16.99 | 16.59 | 187,532 |
| May 14, 2026 | 16.95 | 16.92 | 16.92 | 17.07 | 16.88 | 238,725 |
| May 13, 2026 | 16.85 | 16.87 | 16.87 | 17.07 | 16.8 | 217,655 |
| May 12, 2026 | 17.12 | 16.96 | 16.96 | 17.12 | 16.79 | 249,521 |
| May 11, 2026 | 17.3 | 17.12 | 17.12 | 17.57 | 17.07 | 221,530 |
| May 08, 2026 | 17.08 | 17.3 | 17.3 | 17.3 | 17 | 215,875 |
| May 07, 2026 | 16.8 | 17.1 | 17.1 | 17.17 | 16.68 | 303,656 |
| May 06, 2026 | 17.19 | 16.8 | 16.8 | 17.21 | 16.74 | 419,775 |
| May 05, 2026 | 17.08 | 17.06 | 17.06 | 17.31 | 17.02 | 363,784 |