Tiptree Inc (TIPT) Historical Stock Data
21.46 ↓0.17 (-0.79%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TIPT is down 0.00% a day on average. There have been 16 days where Tiptree Inc closed green and 14 days where TIPT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 22.02 | 21.59 | ↓$0.43 (-1.95%) | 21.57 | 22.02 | 72.24K |
| 2024-11-06 | 22.36 | 22.00 | ↓$0.36 (-1.61%) | 21.90 | 22.94 | 236.74K |
| 2024-11-05 | 20.35 | 21.08 | ↑$0.73 (3.59%) | 20.35 | 21.12 | 81.28K |
| 2024-11-04 | 20.19 | 20.44 | ↑$0.25 (1.24%) | 20.11 | 20.76 | 69.39K |
| 2024-11-01 | 20.66 | 20.19 | ↓$0.47 (-2.27%) | 20.06 | 21.00 | 98.90K |
| 2024-10-31 | 20.19 | 20.41 | ↑$0.22 (1.09%) | 20.15 | 21.50 | 124.54K |
| 2024-10-30 | 19.67 | 19.72 | ↑$0.05 (0.25%) | 19.59 | 19.90 | 63.12K |
| 2024-10-29 | 19.53 | 19.70 | ↑$0.17 (0.87%) | 19.53 | 19.78 | 47.69K |
| 2024-10-28 | 19.60 | 19.70 | ↑$0.10 (0.51%) | 19.52 | 19.76 | 50.17K |
| 2024-10-25 | 19.94 | 19.40 | ↓$0.54 (-2.71%) | 19.30 | 19.94 | 35.41K |
| 2024-10-24 | 20.09 | 19.71 | ↓$0.38 (-1.89%) | 19.63 | 20.09 | 58.05K |
| 2024-10-23 | 20.10 | 20.04 | ↓$0.06 (-0.30%) | 19.66 | 20.15 | 49.43K |
| 2024-10-22 | 19.93 | 20.24 | ↑$0.31 (1.56%) | 19.75 | 20.29 | 64.90K |
| 2024-10-21 | 20.85 | 20.02 | ↓$0.83 (-3.98%) | 19.94 | 20.94 | 38.77K |
| 2024-10-18 | 20.97 | 20.95 | ↓$0.02 (-0.10%) | 20.86 | 21.13 | 65.13K |
| 2024-10-17 | 20.57 | 20.89 | ↑$0.32 (1.56%) | 20.45 | 20.92 | 62.38K |
| 2024-10-16 | 20.20 | 20.60 | ↑$0.40 (1.98%) | 20.20 | 20.61 | 70.43K |
| 2024-10-15 | 19.96 | 19.98 | ↑$0.02 (0.10%) | 19.87 | 20.40 | 69.94K |
| 2024-10-14 | 19.88 | 19.99 | ↑$0.11 (0.55%) | 19.88 | 20.13 | 50.51K |
| 2024-10-11 | 19.26 | 19.92 | ↑$0.66 (3.43%) | 19.26 | 20.09 | 90.78K |
| 2024-10-10 | 18.88 | 19.16 | ↑$0.28 (1.48%) | 18.71 | 19.18 | 59.23K |
Create an account or log in to view more rows.
$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
$TIPT Just buy and hold
$TIPT HODLing
and buying more when I can.