Tiptree Inc. - Common Stock (TIPT)

17.28
+0.14 (0.82%)
NASDAQ · Last Trade: Apr 23rd, 5:24 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
4/22/202617.1417.2317.0217.14227,43417.14
4/21/202617.3717.4117.0917.14217,95417.14
4/20/202617.3717.5417.2517.36233,90917.36
4/17/202617.3417.5517.2817.40228,39817.40
4/16/202617.2217.3417.1217.21186,10117.21
4/15/202617.2417.3917.1817.23140,16217.23
4/14/202617.0917.3617.0917.25170,26417.25
4/13/202616.7817.1816.7717.16122,02717.16
4/10/202617.2317.2316.6616.82233,44916.82
4/09/202616.7617.3016.7617.28231,30217.28
4/08/202616.8916.9016.5216.88182,37616.88
4/07/202616.5916.6816.4616.62200,33916.62
4/06/202616.6816.7516.5916.59190,05716.59
4/02/202616.6216.8016.4116.76266,89616.76
4/01/202616.8716.9416.6316.64193,12216.64
3/31/202617.0317.0616.7916.92265,80316.92
3/30/202616.8116.9116.6416.81221,72616.81
3/27/202616.6816.8316.6016.67246,31316.67
3/26/202616.6916.8416.6216.77291,93916.77
3/25/202616.6416.8316.5516.69311,67416.69
3/24/202616.1216.4616.1216.41238,07916.41
3/23/202616.1116.4115.8116.26296,88016.26
3/20/202615.7515.7515.4915.73330,78315.73
3/19/202615.7215.9615.5915.73284,58315.73
3/18/202616.0916.1815.5915.76368,60515.76
3/17/202616.3116.4816.1716.17210,22716.17
3/16/202616.2016.4016.2016.21237,42916.21
3/13/202616.2416.7216.0816.25410,79216.25
3/12/202615.9016.2615.8516.06331,40816.06
3/11/202616.4316.4315.9416.14444,27716.14
3/10/202616.0016.6015.9516.50433,98816.50
3/09/202616.8416.8915.9716.17351,64316.17
3/06/202616.3117.1215.9417.01343,41917.01
3/05/202616.8016.8016.4316.55151,13816.55
3/04/202616.8416.9316.6116.85222,79316.85
3/03/202616.9417.0416.5716.85192,97316.85
3/02/202616.8817.1916.4217.17161,28217.17
2/27/202617.0217.2716.6617.03156,03517.03
2/26/202616.9617.2216.9617.18194,41317.18
2/25/202616.5516.9616.4116.93231,18316.93
2/24/202616.7016.7116.4516.59183,46316.59
2/23/202616.9917.1216.4216.67290,51916.67
2/20/202617.2517.3516.7717.06227,39617.06
2/19/202617.2317.3317.1717.20207,64217.20
2/18/202617.9117.9117.2017.28336,18317.28
2/17/202617.6418.0417.6417.91281,47817.91
2/13/202617.5417.7617.2517.67367,15817.67
2/12/202617.7717.8117.4317.53330,58417.53
2/11/202617.5017.7017.2517.64161,34917.64
2/10/202617.3617.5717.3617.47128,80817.47
2/09/202617.6917.7217.3417.36124,80317.36
2/06/202617.8317.9817.6617.74159,15717.74
2/05/202617.6817.9917.6317.66136,45417.66
2/04/202617.7617.9317.5517.71196,32117.71
2/03/202617.7617.9517.5717.65251,50417.65
2/02/202617.8818.2217.5517.82221,18317.82
1/30/202617.8317.9817.6617.88179,57217.88
1/29/202617.3517.9617.3117.88307,71117.88
1/28/202617.2717.4117.1617.26208,32217.26
1/27/202617.3317.4717.2317.27120,23617.27
1/26/202617.3017.5417.1817.34187,93717.34