Tiptree Inc. - Common Stock (TIPT)

17.87
-0.18 (-1.00%)
NASDAQ· Last Trade: Jul 14th, 5:43 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Tiptree Inc. - Common Stock (TIPT)

DateOpenHighLowCloseVolumeAdjusted Close
7/13/202618.3818.6118.0518.05163,52218.05
7/10/202618.3118.4618.2418.36168,87518.36
7/09/202618.1018.3117.8718.30212,64318.30
7/08/202617.8118.0417.7518.04212,34518.04
7/07/202618.3418.4917.7117.78207,84817.78
7/06/202618.1718.3917.9218.23136,93518.23
7/02/202618.4418.6318.0618.20183,88418.20
7/01/202617.9218.6117.9218.44236,23218.44
6/30/202617.8918.0017.6917.92241,01617.92
6/29/202617.7717.9817.6117.82308,64317.82
6/26/202617.4017.8017.4017.76919,00117.76
6/25/202617.5717.7017.2317.32280,54717.32
6/24/202617.7317.9017.5417.63196,66317.63
6/23/202617.4717.7317.4317.67473,42317.67
6/22/202617.4217.7017.4217.46242,71517.46
6/18/202617.7817.8017.4317.49300,76617.49
6/17/202617.6417.8017.4917.56225,41717.56
6/16/202617.8217.8217.3817.68211,94117.68
6/15/202617.7417.8317.5717.66191,23717.66
6/12/202617.6518.7417.5817.72148,96917.72
6/11/202618.0618.0917.6017.62186,64817.62
6/10/202617.8118.1817.8117.98177,29317.98
6/09/202617.7117.9217.6817.83229,52617.83
6/08/202617.6917.8017.5817.69157,21017.69
6/05/202617.4317.7117.4317.67284,11417.67
6/04/202617.4117.8317.3217.47484,91417.47
6/03/202617.7917.9417.1417.17361,84217.17
6/02/202617.6117.9217.4817.71315,30317.71
6/01/202618.4018.9917.6717.72459,25917.72
5/29/202617.4918.2817.4718.24451,90818.24
5/28/202617.3417.4817.2017.47290,86717.47
5/27/202617.5417.6117.3017.34262,27117.34
5/26/202617.4717.6017.2717.52342,96517.52
5/22/202617.0517.4716.9417.46280,07717.46
5/21/202616.7616.9816.6516.96138,25216.96
5/20/202616.5916.8816.4516.88209,33216.88
5/19/202616.9317.0516.5716.62201,91916.62
5/18/202616.4917.0816.4917.02281,02417.02
5/15/202616.9316.9916.5916.60196,08216.54
5/14/202616.9517.0716.8816.92247,06916.86
5/13/202616.8517.0716.8016.87218,71716.81
5/12/202617.1217.1216.7916.96250,39016.90
5/11/202617.3017.5717.0717.12231,67117.06
5/08/202617.0817.3017.0017.30224,08117.24
5/07/202616.8017.1716.6817.10305,06617.04
5/06/202617.1917.2116.7416.80430,57216.74
5/05/202617.0817.3117.0217.06368,91017.00
5/04/202617.0717.3616.9517.06336,62417.00
5/01/202617.1817.3416.8217.12271,51217.06
4/30/202616.9717.2516.9717.24206,55117.18
4/29/202617.1617.2516.5517.10474,96017.04
4/28/202617.2217.3117.1417.22960,54717.16
4/27/202617.1517.3217.0817.10181,73417.04
4/24/202617.1717.3417.0117.19253,73617.13
4/23/202617.1417.3217.1317.28192,83417.22
4/22/202617.1417.2317.0217.14227,43417.08
4/21/202617.3717.4117.0917.14217,95417.08
4/20/202617.3717.5417.2517.36233,90917.30
4/17/202617.3417.5517.2817.40228,39817.34
4/16/202617.2217.3417.1217.21186,10117.15
4/15/202617.2417.3917.1817.23140,16217.17