5 DAY PERFORMANCE
-7.76%
1 MONTH PERFORMANCE
-10.76%
3 MONTH PERFORMANCE
-7.55%
6 MONTH PERFORMANCE
+2.80%
YEAR-TO-DATE PERFORMANCE
-11.49%
1 YEAR PERFORMANCE
-31.45%
Tiptree Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $17.61 | $17.50 (-0.62%) | $17.61 | $17.46 | 54.28 K | $656.46 M |
| 09/18/2026 | $17.53 | $17.52 (-0.06%) | $17.60 | $17.34 | 338.60 K | $657.02 M |
| 09/17/2026 | $17.65 | $17.54 (-0.62%) | $17.75 | $17.42 | 185.00 K | $657.77 M |
| 09/16/2026 | $17.64 | $17.53 (-0.62%) | $17.64 | $17.40 | 198.80 K | $657.39 M |
| 09/15/2026 | $17.73 | $17.49 (-1.35%) | $17.75 | $17.47 | 174.24 K | $655.89 M |
| 09/14/2026 | $17.87 | $17.81 (-0.34%) | $18.00 | $17.74 | 103.50 K | $667.90 M |
| 09/11/2026 | $17.97 | $17.80 (-0.95%) | $17.99 | $17.60 | 125.65 K | $667.52 M |
| 09/10/2026 | $17.73 | $17.85 (0.68%) | $17.89 | $17.62 | 140.51 K | $669.40 M |
| 09/09/2026 | $17.85 | $17.81 (-0.22%) | $17.90 | $17.64 | 184.74 K | $667.90 M |
| 09/08/2026 | $18.37 | $17.97 (-2.18%) | $18.45 | $17.95 | 196.23 K | $673.90 M |
| 09/04/2026 | $18.48 | $18.49 (0.05%) | $18.55 | $18.37 | 98.50 K | $693.40 M |
| 09/03/2026 | $18.50 | $18.59 (0.49%) | $18.70 | $18.49 | 139.24 K | $697.15 M |
| 09/02/2026 | $18.37 | $18.40 (0.16%) | $18.61 | $18.33 | 142.84 K | $690.02 M |
| 09/01/2026 | $18.52 | $18.32 (-1.08%) | $18.60 | $18.25 | 205.82 K | $687.02 M |
| 08/31/2026 | $18.47 | $18.52 (0.27%) | $18.62 | $18.32 | 208.50 K | $694.52 M |
| 08/28/2026 | $18.40 | $18.45 (0.27%) | $18.63 | $18.26 | 180.21 K | $691.90 M |
| 08/27/2026 | $18.14 | $18.29 (0.83%) | $18.43 | $18.14 | 167.00 K | $685.90 M |
| 08/26/2026 | $18.41 | $18.44 (0.16%) | $18.47 | $18.29 | 166.04 K | $691.52 M |
| 08/25/2026 | $18.59 | $18.40 (-1.02%) | $18.70 | $18.12 | 185.40 K | $690.02 M |
| 08/24/2026 | $18.14 | $18.54 (2.21%) | $18.61 | $18.14 | 348.10 K | $695.27 M |
| 08/21/2026 | $18.41 | $18.12 (-1.58%) | $18.51 | $18.08 | 194.40 K | $679.52 M |
| 08/20/2026 | $18.27 | $18.32 (0.27%) | $18.55 | $18.13 | 426.60 K | $687.02 M |
| 08/19/2026 | $17.70 | $18.29 (3.33%) | $18.34 | $17.65 | 299.82 K | $685.90 M |
| 08/18/2026 | $17.80 | $17.68 (-0.67%) | $17.91 | $17.64 | 251.41 K | $663.02 M |
| 08/17/2026 | $18.00 | $17.79 (-1.17%) | $18.09 | $17.68 | 209.30 K | $667.15 M |
| 08/14/2026 | $18.21 | $18.05 (-0.88%) | $18.27 | $18.05 | 101.64 K | $676.90 M |
| 08/13/2026 | $18.04 | $18.19 (0.83%) | $18.26 | $17.91 | 232.00 K | $682.15 M |
| 08/12/2026 | $18.08 | $17.95 (-0.72%) | $18.13 | $17.86 | 241.91 K | $673.15 M |
| 08/11/2026 | $18.13 | $18.03 (-0.55%) | $18.20 | $18.02 | 134.91 K | $676.15 M |
| 08/10/2026 | $18.05 | $18.07 (0.11%) | $18.27 | $18.00 | 218.00 K | $677.65 M |
| 08/07/2026 | $18.00 | $18.12 (0.67%) | $18.23 | $17.80 | 196.31 K | $679.52 M |
| 08/06/2026 | $17.55 | $17.92 (2.11%) | $17.98 | $17.55 | 141.34 K | $672.02 M |
| 08/05/2026 | $17.84 | $17.92 (0.45%) | $17.97 | $17.72 | 219.13 K | $672.02 M |
| 08/04/2026 | $17.66 | $17.85 (1.08%) | $17.89 | $17.48 | 257.10 K | $669.40 M |
| 08/03/2026 | $17.97 | $17.67 (-1.67%) | $18.16 | $17.64 | 177.61 K | $662.65 M |
| 07/31/2026 | $17.46 | $17.77 (1.78%) | $17.79 | $17.44 | 271.51 K | $666.40 M |
| 07/30/2026 | $18.44 | $17.58 (-4.66%) | $18.44 | $17.54 | 354.50 K | $659.27 M |
| 07/29/2026 | $18.19 | $18.46 (1.48%) | $18.60 | $18.07 | 323.03 K | $692.27 M |
| 07/28/2026 | $18.19 | $18.05 (-0.77%) | $18.38 | $18.05 | 161.01 K | $676.90 M |
| 07/27/2026 | $17.92 | $18.05 (0.73%) | $18.14 | $17.74 | 193.70 K | $676.90 M |
| 07/24/2026 | $17.57 | $17.79 (1.25%) | $17.89 | $17.57 | 253.41 K | $672.27 M |
| 07/23/2026 | $17.70 | $17.56 (-0.79%) | $17.91 | $17.53 | 233.90 K | $663.58 M |
| 07/22/2026 | $17.84 | $17.85 (0.06%) | $18.08 | $17.74 | 228.84 K | $674.54 M |
| 07/21/2026 | $17.75 | $17.89 (0.79%) | $18.08 | $17.73 | 170.70 K | $676.05 M |
| 07/20/2026 | $17.80 | $17.82 (0.11%) | $17.95 | $17.70 | 174.40 K | $673.41 M |
| 07/17/2026 | $17.72 | $17.80 (0.45%) | $18.05 | $17.72 | 175.40 K | $672.65 M |
| 07/16/2026 | $17.68 | $17.76 (0.45%) | $17.91 | $17.66 | 203.42 K | $671.14 M |
| 07/15/2026 | $17.81 | $17.62 (-1.07%) | $18.03 | $17.43 | 274.15 K | $665.85 M |
| 07/14/2026 | $18.10 | $17.87 (-1.27%) | $18.10 | $17.71 | 395.13 K | $675.30 M |
| 07/13/2026 | $18.38 | $18.05 (-1.8%) | $18.61 | $18.05 | 163.52 K | $682.10 M |
| 07/10/2026 | $18.31 | $18.36 (0.27%) | $18.46 | $18.24 | 168.90 K | $693.81 M |
| 07/09/2026 | $18.10 | $18.30 (1.1%) | $18.31 | $17.87 | 212.64 K | $691.55 M |
| 07/08/2026 | $17.81 | $18.04 (1.29%) | $18.04 | $17.75 | 212.35 K | $681.72 M |
| 07/07/2026 | $18.34 | $17.78 (-3.05%) | $18.49 | $17.71 | 207.85 K | $671.90 M |
| 07/06/2026 | $18.17 | $18.23 (0.33%) | $18.39 | $17.92 | 136.93 K | $688.90 M |
| 07/02/2026 | $18.44 | $18.20 (-1.3%) | $18.63 | $18.06 | 183.90 K | $687.77 M |
| 07/01/2026 | $17.92 | $18.44 (2.9%) | $18.61 | $17.92 | 236.23 K | $696.84 M |
| 06/30/2026 | $17.89 | $17.92 (0.17%) | $18.00 | $17.69 | 241.02 K | $677.19 M |
| 06/29/2026 | $17.77 | $17.82 (0.28%) | $17.98 | $17.61 | 308.64 K | $673.41 M |
| 06/26/2026 | $17.40 | $17.76 (2.07%) | $17.80 | $17.40 | 919.00 K | $671.14 M |
| 06/25/2026 | $17.57 | $17.32 (-1.42%) | $17.70 | $17.23 | 280.55 K | $654.51 M |
| 06/24/2026 | $17.73 | $17.63 (-0.56%) | $17.90 | $17.54 | 196.70 K | $666.23 M |
| 06/23/2026 | $17.47 | $17.67 (1.14%) | $17.73 | $17.43 | 473.42 K | $667.74 M |
| 06/22/2026 | $17.42 | $17.46 (0.23%) | $17.70 | $17.42 | 242.71 K | $659.80 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.
