Tiptree Inc (TIPT) Historical Stock Data
21.09 ↓0.70 (-3.21%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TIPT is up 0.54% a day on average. There have been 15 days where Tiptree Inc closed green and 15 days where TIPT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-03-27 | 24.96 | 23.78 | ↓$1.18 (-4.73%) | 23.56 | 24.96 | 198.31K |
| 2025-03-26 | 25.42 | 24.99 | ↓$0.43 (-1.67%) | 24.53 | 26.90 | 499.19K |
| 2025-03-25 | 23.34 | 24.84 | ↑$1.50 (6.43%) | 23.06 | 25.57 | 653.20K |
| 2025-03-24 | 23.27 | 23.24 | ↓$0.03 (-0.13%) | 22.93 | 23.40 | 88.21K |
| 2025-03-21 | 23.33 | 23.08 | ↓$0.25 (-1.07%) | 22.99 | 23.47 | 226.47K |
| 2025-03-20 | 22.79 | 23.51 | ↑$0.72 (3.16%) | 22.79 | 23.64 | 109.97K |
| 2025-03-19 | 22.67 | 23.00 | ↑$0.33 (1.46%) | 22.09 | 23.51 | 164.54K |
| 2025-03-18 | 22.52 | 22.65 | ↑$0.13 (0.58%) | 22.12 | 23.32 | 177.31K |
| 2025-03-17 | 22.53 | 22.71 | ↑$0.18 (0.80%) | 22.29 | 22.87 | 109.43K |
| 2025-03-14 | 22.90 | 22.57 | ↓$0.33 (-1.44%) | 22.43 | 22.92 | 116.17K |
| 2025-03-13 | 22.89 | 22.71 | ↓$0.18 (-0.79%) | 22.64 | 23.07 | 80.19K |
| 2025-03-12 | 23.05 | 22.89 | ↓$0.16 (-0.69%) | 22.57 | 23.08 | 189.39K |
| 2025-03-11 | 22.54 | 23.03 | ↑$0.49 (2.17%) | 22.28 | 23.26 | 144.55K |
| 2025-03-10 | 22.83 | 22.48 | ↓$0.35 (-1.53%) | 22.20 | 23.34 | 186.54K |
| 2025-03-07 | 23.24 | 23.12 | ↓$0.12 (-0.52%) | 22.91 | 23.55 | 201.10K |
| 2025-03-06 | 22.68 | 23.18 | ↑$0.50 (2.20%) | 22.68 | 23.39 | 155.58K |
| 2025-03-05 | 22.44 | 23.10 | ↑$0.66 (2.94%) | 22.23 | 23.29 | 174.41K |
| 2025-03-04 | 22.81 | 22.50 | ↓$0.31 (-1.36%) | 22.07 | 23.00 | 181.05K |
| 2025-03-03 | 22.63 | 22.90 | ↑$0.27 (1.19%) | 22.36 | 23.05 | 146.12K |
| 2025-02-28 | 23.11 | 22.63 | ↓$0.48 (-2.08%) | 21.03 | 23.11 | 313.99K |
| 2025-02-27 | 21.90 | 22.99 | ↑$1.09 (4.98%) | 21.75 | 23.91 | 394.38K |
| 2025-02-26 | 21.80 | 21.90 | ↑$0.10 (0.46%) | 21.15 | 22.01 | 203.74K |
| 2025-02-25 | 20.15 | 21.67 | ↑$1.52 (7.54%) | 18.25 | 22.89 | 531.03K |
Create an account or log in to view more rows.
$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!!!
$TIPT holdddd it tight yall
$TIPT I’ll be buying more if this dips!
$TIPT Sleep well my bulls
sleep well