Tiptree Inc (TIPT) Historical Stock Data
20.35 ↑0.18 (0.89%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TIPT is down -0.41% a day on average. There have been 13 days where Tiptree Inc closed green and 17 days where TIPT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 19.80 | 20.35 | ↑$0.55 (2.78%) | 19.80 | 20.58 | 148.80K |
| 2024-12-19 | 20.68 | 20.17 | ↓$0.51 (-2.47%) | 20.17 | 21.09 | 56.59K |
| 2024-12-18 | 21.35 | 20.36 | ↓$0.99 (-4.64%) | 20.19 | 21.58 | 91.86K |
| 2024-12-17 | 21.41 | 21.21 | ↓$0.20 (-0.93%) | 20.97 | 21.45 | 49.30K |
| 2024-12-16 | 21.38 | 21.45 | ↑$0.07 (0.33%) | 21.13 | 21.66 | 36.47K |
| 2024-12-13 | 21.35 | 21.42 | ↑$0.07 (0.33%) | 21.03 | 21.48 | 53.77K |
| 2024-12-12 | 21.57 | 21.51 | ↓$0.06 (-0.28%) | 21.23 | 21.81 | 50.03K |
| 2024-12-11 | 21.54 | 21.55 | ↑$0.01 (0.05%) | 21.23 | 21.80 | 126.58K |
| 2024-12-10 | 21.51 | 21.56 | ↑$0.05 (0.23%) | 21.41 | 21.86 | 108.66K |
| 2024-12-09 | 22.15 | 21.56 | ↓$0.59 (-2.66%) | 21.53 | 22.15 | 69.68K |
| 2024-12-06 | 22.14 | 21.96 | ↓$0.18 (-0.81%) | 21.69 | 22.20 | 49.69K |
| 2024-12-05 | 22.88 | 22.17 | ↓$0.71 (-3.10%) | 22.17 | 22.94 | 43.16K |
| 2024-12-04 | 22.85 | 22.85 | ↑$0.00 (0.00%) | 22.65 | 23.01 | 59.87K |
| 2024-12-03 | 23.07 | 22.86 | ↓$0.21 (-0.91%) | 22.75 | 23.09 | 71.87K |
| 2024-12-02 | 22.96 | 22.95 | ↓$0.01 (-0.04%) | 22.54 | 23.19 | 64.94K |
| 2024-11-29 | 22.73 | 22.79 | ↑$0.06 (0.26%) | 22.46 | 22.91 | 50.81K |
| 2024-11-27 | 22.44 | 22.50 | ↑$0.06 (0.27%) | 22.29 | 22.73 | 75.51K |
| 2024-11-26 | 21.84 | 22.25 | ↑$0.41 (1.88%) | 21.61 | 22.35 | 51.66K |
| 2024-11-25 | 22.13 | 21.95 | ↓$0.18 (-0.81%) | 21.93 | 22.39 | 98.83K |
| 2024-11-22 | 21.50 | 21.98 | ↑$0.48 (2.23%) | 21.44 | 22.01 | 112.64K |
| 2024-11-21 | 21.50 | 21.35 | ↓$0.15 (-0.70%) | 21.32 | 21.58 | 67.40K |
| 2024-11-20 | 21.55 | 21.46 | ↓$0.09 (-0.42%) | 21.30 | 21.77 | 50.74K |
| 2024-11-19 | 21.63 | 21.63 | ↑$0.00 (0.00%) | 21.17 | 21.65 | 106.76K |
| 2024-11-18 | 22.29 | 21.87 | ↓$0.42 (-1.88%) | 21.81 | 24.09 | 67.19K |
| 2024-11-15 | 21.86 | 22.25 | ↑$0.39 (1.78%) | 21.76 | 22.26 | 148.90K |
| 2024-11-14 | 21.90 | 21.63 | ↓$0.27 (-1.23%) | 21.45 | 21.90 | 98.29K |
| 2024-11-13 | 22.05 | 21.82 | ↓$0.23 (-1.04%) | 21.76 | 22.14 | 114.63K |
| 2024-11-12 | 21.93 | 21.80 | ↓$0.13 (-0.59%) | 21.63 | 22.32 | 92.58K |
| 2024-11-11 | 22.24 | 22.02 | ↓$0.22 (-0.99%) | 21.90 | 22.38 | 58.47K |
| 2024-11-08 | 21.76 | 21.97 | ↑$0.21 (0.97%) | 21.57 | 22.00 | 83.73K |
Create an account or log in to view more rows.
$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
$TIPT HODL!!!
$TIPT when is earnings