5 DAY PERFORMANCE
-14.75%
1 MONTH PERFORMANCE
-0.66%
3 MONTH PERFORMANCE
-7.98%
6 MONTH PERFORMANCE
+0.72%
YEAR-TO-DATE PERFORMANCE
-5.51%
1 YEAR PERFORMANCE
+15.33%
Tiptree Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $23.05 | $22.89 (-0.69%) | $23.08 | $22.57 | 188,668 | $851.27 M |
| 03/11/2025 | $22.54 | $23.03 (2.17%) | $23.26 | $22.28 | 144,600 | $856.47 M |
| 03/10/2025 | $22.83 | $22.48 (-1.53%) | $23.34 | $22.20 | 186,542 | $836.02 M |
| 03/07/2025 | $23.24 | $23.12 (-0.52%) | $23.55 | $22.91 | 201,102 | $859.82 M |
| 03/06/2025 | $22.68 | $23.18 (2.2%) | $23.39 | $22.68 | 155,781 | $862.05 M |
| 03/05/2025 | $22.44 | $23.10 (2.94%) | $23.29 | $22.23 | 174,407 | $859.08 M |
| 03/04/2025 | $22.81 | $22.50 (-1.36%) | $23.00 | $22.07 | 181,100 | $836.76 M |
| 03/03/2025 | $22.63 | $22.90 (1.19%) | $23.05 | $22.36 | 146,120 | $851.64 M |
| 02/28/2025 | $23.11 | $22.63 (-2.08%) | $23.11 | $21.03 | 314,000 | $841.60 M |
| 02/27/2025 | $21.90 | $22.99 (4.98%) | $23.91 | $21.75 | 394,400 | $854.99 M |
| 02/26/2025 | $21.80 | $21.90 (0.46%) | $22.01 | $21.15 | 203,739 | $814.45 M |
| 02/25/2025 | $20.15 | $21.67 (7.54%) | $22.89 | $18.25 | 531,600 | $805.90 M |
| 02/24/2025 | $19.57 | $19.90 (1.69%) | $20.18 | $19.25 | 77,119 | $740.07 M |
| 02/21/2025 | $19.50 | $19.51 (0.05%) | $19.70 | $19.33 | 70,048 | $717.76 M |
| 02/20/2025 | $19.37 | $19.32 (-0.26%) | $19.49 | $18.97 | 69,746 | $710.77 M |
| 02/19/2025 | $19.49 | $19.38 (-0.56%) | $19.49 | $19.18 | 49,400 | $712.98 M |
| 02/18/2025 | $19.69 | $19.68 (-0.05%) | $20.07 | $19.54 | 45,828 | $724.02 M |
| 02/14/2025 | $19.96 | $19.68 (-1.4%) | $20.26 | $19.59 | 44,510 | $724.02 M |
| 02/13/2025 | $19.75 | $19.84 (0.46%) | $19.89 | $19.37 | 48,408 | $729.91 M |
| 02/12/2025 | $20.27 | $19.65 (-3.06%) | $20.29 | $19.62 | 59,700 | $722.92 M |
| 02/11/2025 | $20.30 | $20.56 (1.28%) | $20.69 | $20.30 | 48,529 | $756.39 M |
| 02/10/2025 | $20.38 | $20.50 (0.59%) | $20.62 | $20.31 | 56,104 | $754.19 M |
| 02/07/2025 | $20.47 | $20.37 (-0.49%) | $20.57 | $20.31 | 32,200 | $749.40 M |
| 02/06/2025 | $20.48 | $20.54 (0.29%) | $20.61 | $20.44 | 19,100 | $755.66 M |
| 02/05/2025 | $20.29 | $20.43 (0.69%) | $20.45 | $20.20 | 27,747 | $751.61 M |
| 02/04/2025 | $20.09 | $20.20 (0.55%) | $20.33 | $19.83 | 40,937 | $743.15 M |
| 02/03/2025 | $19.66 | $20.18 (2.64%) | $20.19 | $19.38 | 52,900 | $742.41 M |
| 01/31/2025 | $20.25 | $20.04 (-1.04%) | $20.25 | $19.84 | 71,518 | $737.26 M |
| 01/30/2025 | $20.53 | $20.17 (-1.75%) | $20.60 | $20.06 | 37,800 | $742.05 M |
| 01/29/2025 | $20.39 | $20.46 (0.34%) | $20.69 | $20.23 | 35,300 | $752.71 M |
| 01/28/2025 | $20.27 | $20.53 (1.28%) | $20.64 | $20.27 | 119,200 | $755.29 M |
| 01/27/2025 | $19.93 | $20.37 (2.21%) | $20.64 | $19.93 | 85,133 | $749.40 M |
| 01/24/2025 | $19.88 | $19.97 (0.45%) | $20.16 | $19.73 | 57,840 | $734.69 M |
| 01/23/2025 | $19.95 | $19.97 (0.1%) | $20.09 | $19.88 | 46,700 | $734.69 M |
| 01/22/2025 | $20.18 | $20.01 (-0.84%) | $20.29 | $19.97 | 79,800 | $736.16 M |
| 01/21/2025 | $20.09 | $20.29 (1%) | $20.50 | $20.05 | 86,624 | $746.46 M |
| 01/17/2025 | $20.17 | $20.19 (0.1%) | $20.24 | $19.94 | 79,205 | $742.78 M |
| 01/16/2025 | $20.11 | $20.03 (-0.4%) | $20.23 | $20.00 | 148,607 | $736.90 M |
| 01/15/2025 | $20.00 | $20.03 (0.15%) | $20.16 | $19.75 | 77,701 | $736.90 M |
| 01/14/2025 | $19.40 | $19.72 (1.65%) | $19.72 | $19.07 | 62,300 | $725.49 M |
| 01/13/2025 | $18.58 | $19.30 (3.88%) | $19.41 | $18.58 | 121,700 | $710.04 M |
| 01/10/2025 | $19.20 | $18.78 (-2.19%) | $19.36 | $18.30 | 160,600 | $690.91 M |
| 01/08/2025 | $19.45 | $19.55 (0.51%) | $19.67 | $19.20 | 111,407 | $719.24 M |
| 01/07/2025 | $19.72 | $19.66 (-0.3%) | $19.96 | $19.56 | 104,100 | $723.28 M |
| 01/06/2025 | $20.04 | $19.71 (-1.65%) | $20.69 | $19.56 | 72,316 | $725.12 M |
| 01/03/2025 | $20.36 | $20.09 (-1.33%) | $20.41 | $20.05 | 50,043 | $739.10 M |
| 01/02/2025 | $21.03 | $20.37 (-3.14%) | $21.13 | $20.22 | 67,607 | $749.40 M |
| 12/31/2024 | $21.10 | $20.86 (-1.14%) | $21.20 | $20.78 | 283,200 | $767.43 M |
| 12/30/2024 | $20.53 | $20.95 (2.05%) | $21.13 | $20.00 | 69,300 | $770.74 M |
| 12/27/2024 | $21.16 | $20.70 (-2.17%) | $21.28 | $20.58 | 124,219 | $761.54 M |
| 12/26/2024 | $21.10 | $21.31 (1%) | $21.38 | $20.97 | 60,824 | $783.99 M |
| 12/24/2024 | $20.29 | $21.24 (4.68%) | $21.27 | $20.29 | 98,300 | $781.41 M |
| 12/23/2024 | $20.22 | $20.15 (-0.35%) | $20.53 | $20.13 | 62,438 | $741.31 M |
| 12/20/2024 | $19.80 | $20.35 (2.78%) | $20.58 | $19.80 | 148,802 | $748.67 M |
| 12/19/2024 | $20.68 | $20.17 (-2.47%) | $21.09 | $20.17 | 56,600 | $742.05 M |
| 12/18/2024 | $21.35 | $20.36 (-4.64%) | $21.58 | $20.19 | 91,900 | $749.04 M |
| 12/17/2024 | $21.41 | $21.21 (-0.93%) | $21.45 | $20.97 | 49,300 | $780.31 M |
| 12/16/2024 | $21.38 | $21.45 (0.33%) | $21.66 | $21.13 | 36,500 | $789.14 M |
| 12/13/2024 | $21.35 | $21.42 (0.33%) | $21.48 | $21.03 | 53,800 | $788.03 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
