Tiptree Inc. - TIPT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	19.04	19.52	19.52	19.91	18.5	669,100
September 26, 2025	20	19.05	19.05	20.45	17.85	1.8M
September 25, 2025	23.79	20.18	20.18	27.41	19.32	1.43M
September 24, 2025	24.34	23.8	23.8	24.68	23.78	153,700
September 23, 2025	23.83	24.74	24.74	24.92	23.81	179,920
September 22, 2025	23.51	23.9	23.9	24	23.26	219,824
September 19, 2025	23.59	23.59	23.59	23.92	23.14	348,200
September 18, 2025	22.83	23.59	23.59	23.61	22.75	135,800
September 17, 2025	24.23	22.83	22.83	24.45	22.73	114,500
September 16, 2025	23.92	24.2	24.2	24.52	23.55	221,307
September 15, 2025	25.43	23.7	23.7	25.43	23.68	286,253
September 12, 2025	24.67	25.49	25.49	26.25	23.18	370,026
September 11, 2025	23.49	24.67	24.67	24.85	23.49	580,307
September 10, 2025	22.78	23.51	23.51	23.53	22.69	107,747
September 09, 2025	22.58	22.95	22.95	23.05	22.26	104,605
September 08, 2025	22.82	22.53	22.53	22.82	22.12	91,995
September 05, 2025	23.35	22.64	22.64	23.51	22.18	161,800
September 04, 2025	23.27	23.34	23.34	23.51	22.52	123,200
September 03, 2025	23.2	23.13	23.13	23.46	23	76,400
September 02, 2025	23.22	23.36	23.36	23.4	22.99	85,913
August 29, 2025	23.68	23.45	23.45	23.69	23.35	65,767
August 28, 2025	23.67	23.54	23.54	23.85	23.24	102,700
August 27, 2025	23.18	23.57	23.57	23.8	23.17	170,522
August 26, 2025	22.96	23.17	23.17	23.32	22.82	94,132
August 25, 2025	23.49	23.01	23.01	23.88	22.94	92,924
August 22, 2025	23.35	23.5	23.5	23.92	23.08	224,622
August 21, 2025	22.72	23.24	23.24	23.55	22.72	200,500
August 20, 2025	22.65	22.8	22.8	23.3	22.63	116,100
August 19, 2025	22.15	22.56	22.56	22.62	22.1	157,838
August 18, 2025	21.9	22.15	22.15	22.3	21.89	154,735
August 15, 2025	22.51	21.78	21.72	22.51	20.79	224,900
August 14, 2025	22.82	22.37	22.31	22.97	22.2	91,000
August 13, 2025	23	22.96	22.9	23.47	22.28	123,645
August 12, 2025	22.45	22.83	22.77	22.94	22.1	128,100
August 11, 2025	21.73	22.3	22.24	22.45	20.75	121,000
August 08, 2025	20.85	21.68	21.62	21.99	20.85	122,801
August 07, 2025	21.1	20.77	20.71	21.2	20.39	80,400
August 06, 2025	20.38	20.99	20.93	21.08	20.38	95,132
August 05, 2025	20.31	20.41	20.41	20.59	20	115,265
August 04, 2025	20.24	20.22	20.22	20.49	20.16	106,233
August 01, 2025	20.58	20.26	20.26	20.75	20.09	102,818
July 31, 2025	21.07	20.78	20.78	21.49	20.55	125,717
July 30, 2025	21.33	20.97	20.97	22.48	20.58	113,900
July 29, 2025	22.02	21.49	21.49	22.2	21.49	186,545
July 28, 2025	21.48	21.83	21.83	22.69	21.36	356,831
July 25, 2025	21.69	21.54	21.54	21.69	21.44	73,400
July 24, 2025	21.45	21.51	21.51	21.65	21.17	150,210
July 23, 2025	21.71	21.68	21.68	21.75	21.17	79,500
July 22, 2025	20.99	21.56	21.56	21.71	20.99	90,800
July 21, 2025	21.12	21.06	21.06	21.32	20.86	109,323
July 18, 2025	21.32	21.19	21.19	21.5	21	219,922
July 17, 2025	21.2	21.12	21.12	21.39	21.04	113,819
July 16, 2025	20.79	21.21	21.21	21.36	20.74	206,500
July 15, 2025	21.5	20.65	20.65	21.59	20.35	219,993
July 14, 2025	20.97	21.57	21.57	21.61	20.96	91,811
July 11, 2025	21.28	20.96	20.96	21.28	20.68	223,600
July 10, 2025	21.44	21.35	21.35	21.49	21.11	178,300
July 09, 2025	21.38	21.57	21.57	22.07	21.11	218,100
July 08, 2025	23.73	21.24	21.24	24	20.56	905,906
July 07, 2025	23.77	23.69	23.69	24.3	23.5	117,829

Tiptree Inc. (TIPT) NASDAQ