5 DAY PERFORMANCE
-5.11%
1 MONTH PERFORMANCE
-6.75%
3 MONTH PERFORMANCE
-9.77%
6 MONTH PERFORMANCE
-5.22%
YEAR-TO-DATE PERFORMANCE
-11.49%
1 YEAR PERFORMANCE
-12.36%
Tiptree Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $18.05 | $17.57 (-2.66%) | $18.07 | $17.51 | 261.79 K | |
| 11/04/2026 | $17.90 | $17.95 (0.28%) | $18.03 | $17.65 | 237.30 K | $668.09 M |
| 11/03/2026 | $17.65 | $17.69 (0.23%) | $17.79 | $17.55 | 320.61 K | $658.41 M |
| 11/02/2026 | $17.08 | $17.59 (2.99%) | $17.64 | $17.08 | 413.04 K | $654.69 M |
| 10/30/2026 | $17.29 | $17.04 (-1.45%) | $17.44 | $17.04 | 592.10 K | $634.22 M |
| 10/29/2026 | $17.26 | $17.22 (-0.23%) | $17.79 | $17.02 | 679.54 K | $640.92 M |
| 10/28/2026 | $16.74 | $17.21 (2.81%) | $17.31 | $16.40 | 601.84 K | $640.55 M |
| 10/27/2026 | $16.36 | $16.43 (0.43%) | $16.46 | $16.32 | 192.43 K | $611.51 M |
| 10/26/2026 | $16.34 | $16.38 (0.24%) | $16.52 | $16.27 | 182.60 K | $609.65 M |
| 10/23/2026 | $16.30 | $16.29 (-0.06%) | $16.45 | $16.20 | 214.40 K | $610.89 M |
| 10/22/2026 | $16.38 | $16.40 (0.12%) | $16.60 | $16.37 | 180.81 K | $615.02 M |
| 10/21/2026 | $16.45 | $16.44 (-0.06%) | $16.51 | $16.35 | 180.80 K | $616.52 M |
| 10/20/2026 | $16.32 | $16.50 (1.1%) | $16.60 | $16.32 | 180.23 K | $618.77 M |
| 10/19/2026 | $16.45 | $16.37 (-0.49%) | $16.68 | $16.29 | 175.43 K | $613.89 M |
| 10/16/2026 | $16.66 | $16.46 (-1.2%) | $16.69 | $16.33 | 234.07 K | $617.27 M |
| 10/15/2026 | $17.05 | $16.61 (-2.58%) | $17.19 | $16.54 | 330.40 K | $622.89 M |
| 10/14/2026 | $17.18 | $16.90 (-1.63%) | $17.33 | $16.82 | 421.30 K | $633.77 M |
| 10/13/2026 | $17.45 | $17.28 (-0.97%) | $17.57 | $17.27 | 259.24 K | $648.02 M |
| 10/12/2026 | $17.28 | $17.36 (0.46%) | $17.48 | $17.27 | 329.60 K | $651.02 M |
| 10/09/2026 | $17.32 | $17.25 (-0.4%) | $17.53 | $17.23 | 258.43 K | $646.89 M |
| 10/08/2026 | $17.24 | $17.35 (0.64%) | $17.50 | $17.22 | 251.75 K | $650.64 M |
| 10/07/2026 | $17.03 | $17.22 (1.12%) | $17.39 | $17.03 | 282.53 K | $645.77 M |
| 10/06/2026 | $17.40 | $17.17 (-1.32%) | $17.54 | $17.13 | 295.70 K | $643.89 M |
| 10/05/2026 | $17.40 | $17.34 (-0.34%) | $17.54 | $17.25 | 263.33 K | $650.27 M |
| 10/02/2026 | $17.45 | $17.35 (-0.57%) | $17.50 | $17.26 | 211.30 K | $650.64 M |
| 10/01/2026 | $17.00 | $17.30 (1.76%) | $17.37 | $16.89 | 287.75 K | $648.77 M |
| 09/30/2026 | $17.28 | $16.99 (-1.68%) | $17.34 | $16.88 | 294.00 K | $637.14 M |
| 09/29/2026 | $17.26 | $17.20 (-0.35%) | $17.34 | $17.00 | 240.80 K | $645.02 M |
| 09/28/2026 | $17.15 | $17.23 (0.47%) | $17.30 | $17.02 | 210.82 K | $646.14 M |
| 09/25/2026 | $16.95 | $17.15 (1.18%) | $17.20 | $16.95 | 237.20 K | $643.14 M |
| 09/24/2026 | $17.29 | $16.98 (-1.79%) | $17.43 | $16.77 | 454.52 K | $636.77 M |
| 09/23/2026 | $17.45 | $17.32 (-0.74%) | $17.50 | $17.20 | 207.23 K | $649.52 M |
| 09/22/2026 | $17.48 | $17.47 (-0.06%) | $17.59 | $17.43 | 167.50 K | $655.14 M |
| 09/21/2026 | $17.49 | $17.47 (-0.11%) | $17.61 | $17.43 | 203.81 K | $655.14 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 |
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.
