Tiptree Inc (TIPT) Historical Stock Data
21.36 ↓0.09 (-0.42%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TIPT is up 0.07% a day on average. There have been 17 days where Tiptree Inc closed green and 13 days where TIPT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 21.36 | 21.36 | ↑$0.00 (0.00%) | 21.30 | 21.68 | 74.70K |
| 2025-05-08 | 21.38 | 21.45 | ↑$0.07 (0.33%) | 21.03 | 21.79 | 155.54K |
| 2025-05-07 | 21.53 | 21.17 | ↓$0.36 (-1.67%) | 21.14 | 21.65 | 156.78K |
| 2025-05-06 | 20.99 | 21.44 | ↑$0.45 (2.14%) | 20.98 | 21.54 | 114.05K |
| 2025-05-05 | 20.84 | 21.18 | ↑$0.34 (1.63%) | 20.74 | 21.44 | 137.70K |
| 2025-05-02 | 20.89 | 21.04 | ↑$0.15 (0.72%) | 20.81 | 21.15 | 103.96K |
| 2025-05-01 | 21.42 | 20.69 | ↓$0.73 (-3.41%) | 20.32 | 22.25 | 226.88K |
| 2025-04-30 | 22.26 | 22.31 | ↑$0.05 (0.22%) | 21.67 | 22.49 | 140.81K |
| 2025-04-29 | 22.05 | 22.40 | ↑$0.35 (1.59%) | 22.00 | 22.67 | 100.37K |
| 2025-04-28 | 22.00 | 22.16 | ↑$0.16 (0.73%) | 21.88 | 22.33 | 108.30K |
| 2025-04-25 | 22.39 | 22.19 | ↓$0.20 (-0.89%) | 21.75 | 22.39 | 94.62K |
| 2025-04-24 | 22.19 | 22.63 | ↑$0.44 (1.98%) | 22.14 | 22.88 | 157.81K |
| 2025-04-23 | 22.09 | 22.32 | ↑$0.23 (1.04%) | 21.99 | 22.48 | 103.37K |
| 2025-04-22 | 22.15 | 21.92 | ↓$0.23 (-1.04%) | 21.77 | 22.20 | 100.50K |
| 2025-04-21 | 22.30 | 21.57 | ↓$0.73 (-3.27%) | 21.45 | 22.30 | 123.68K |
| 2025-04-17 | 22.72 | 22.51 | ↓$0.21 (-0.92%) | 22.28 | 23.24 | 95.63K |
| 2025-04-16 | 22.30 | 22.72 | ↑$0.42 (1.88%) | 22.20 | 23.05 | 142.41K |
| 2025-04-15 | 21.96 | 22.31 | ↑$0.35 (1.59%) | 21.96 | 23.19 | 181.85K |
| 2025-04-14 | 22.35 | 22.02 | ↓$0.33 (-1.48%) | 21.65 | 22.50 | 212.86K |
| 2025-04-11 | 21.56 | 21.67 | ↑$0.11 (0.51%) | 21.29 | 21.83 | 112.87K |
| 2025-04-10 | 21.99 | 21.54 | ↓$0.45 (-2.05%) | 21.07 | 22.34 | 137.74K |
| 2025-04-09 | 20.58 | 22.14 | ↑$1.56 (7.58%) | 20.58 | 22.75 | 223.62K |
| 2025-04-08 | 21.66 | 20.94 | ↓$0.72 (-3.32%) | 20.56 | 21.98 | 189.81K |
| 2025-04-07 | 21.38 | 21.09 | ↓$0.29 (-1.36%) | 20.30 | 21.99 | 250.08K |
| 2025-04-04 | 23.22 | 21.79 | ↓$1.43 (-6.16%) | 21.57 | 23.65 | 349.35K |
| 2025-04-03 | 23.32 | 24.07 | ↑$0.75 (3.22%) | 22.79 | 24.26 | 193.16K |
| 2025-04-02 | 23.65 | 24.18 | ↑$0.53 (2.24%) | 23.00 | 24.45 | 160.79K |
| 2025-04-01 | 24.19 | 23.80 | ↓$0.39 (-1.61%) | 23.37 | 24.46 | 150.34K |
| 2025-03-31 | 22.99 | 24.09 | ↑$1.10 (4.78%) | 22.40 | 24.47 | 322.98K |
| 2025-03-28 | 23.98 | 23.27 | ↓$0.71 (-2.96%) | 23.16 | 24.36 | 161.59K |
Create an account or log in to view more rows.
$TIPT lol who sold
$TIPT Sleep well my bulls
sleep well
$TIPT bear trap?
$TIPT Love this stock.
Light taps
$TIPT make it rain
let’s see some green
$TIPT love cooking these little bears on here
$TIPT yes
keep going down
let's go
stop stalling
$TIPT Fake dip news.
$TIPT is being added
$TIPT buy more doomers!!!