5 DAY PERFORMANCE
-5.55%
1 MONTH PERFORMANCE
-2.53%
3 MONTH PERFORMANCE
-8.85%
6 MONTH PERFORMANCE
-11.54%
YEAR-TO-DATE PERFORMANCE
-11.49%
1 YEAR PERFORMANCE
-24.58%
Tiptree Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $17.15 | $16.87 (-1.63%) | $17.22 | $16.74 | 262.16 K | $641.29 M |
| 05/05/2026 | $17.08 | $17.06 (-0.12%) | $17.31 | $17.02 | 368.91 K | $644.69 M |
| 05/04/2026 | $17.07 | $17.06 (-0.06%) | $17.36 | $16.95 | 336.62 K | $644.69 M |
| 05/01/2026 | $17.18 | $17.12 (-0.35%) | $17.34 | $16.82 | 271.51 K | $646.96 M |
| 04/30/2026 | $16.97 | $17.24 (1.59%) | $17.26 | $16.97 | 206.60 K | $651.49 M |
| 04/29/2026 | $17.16 | $17.10 (-0.35%) | $17.25 | $16.55 | 475.00 K | $646.20 M |
| 04/28/2026 | $17.22 | $17.22 (0%) | $17.31 | $17.14 | 960.55 K | $650.73 M |
| 04/27/2026 | $17.15 | $17.10 (-0.29%) | $17.32 | $17.08 | 181.73 K | $646.20 M |
| 04/24/2026 | $17.19 | $17.19 (0%) | $17.34 | $17.01 | 253.74 K | $650.19 M |
| 04/23/2026 | $17.14 | $17.28 (0.82%) | $17.32 | $17.13 | 192.83 K | $653.60 M |
| 04/22/2026 | $17.14 | $17.14 (0%) | $17.23 | $17.02 | 227.43 K | $648.30 M |
| 04/21/2026 | $17.37 | $17.14 (-1.32%) | $17.41 | $17.09 | 218.00 K | $648.30 M |
| 04/20/2026 | $17.37 | $17.36 (-0.06%) | $17.54 | $17.26 | 233.91 K | $656.62 M |
| 04/17/2026 | $17.34 | $17.40 (0.35%) | $17.55 | $17.28 | 228.40 K | $658.13 M |
| 04/16/2026 | $17.22 | $17.21 (-0.06%) | $17.34 | $17.12 | 186.10 K | $650.95 M |
| 04/15/2026 | $17.24 | $17.23 (-0.06%) | $17.39 | $17.18 | 140.20 K | $651.70 M |
| 04/14/2026 | $17.09 | $17.25 (0.94%) | $17.36 | $17.09 | 170.30 K | $652.46 M |
| 04/13/2026 | $16.78 | $17.16 (2.26%) | $17.18 | $16.77 | 122.03 K | $649.06 M |
| 04/10/2026 | $17.23 | $16.82 (-2.38%) | $17.23 | $16.66 | 233.45 K | $636.20 M |
| 04/09/2026 | $16.76 | $17.28 (3.1%) | $17.31 | $16.76 | 231.30 K | $653.60 M |
| 04/08/2026 | $16.89 | $16.88 (-0.06%) | $16.90 | $16.52 | 182.40 K | $638.47 M |
| 04/07/2026 | $16.59 | $16.62 (0.18%) | $16.68 | $16.46 | 200.34 K | $628.63 M |
| 04/06/2026 | $16.68 | $16.59 (-0.54%) | $16.75 | $16.59 | 190.10 K | $627.50 M |
| 04/02/2026 | $16.62 | $16.76 (0.84%) | $16.80 | $16.41 | 266.90 K | $633.93 M |
| 04/01/2026 | $16.87 | $16.64 (-1.36%) | $16.94 | $16.63 | 193.12 K | $629.39 M |
| 03/31/2026 | $17.03 | $16.92 (-0.65%) | $17.06 | $16.79 | 265.80 K | $639.98 M |
| 03/30/2026 | $16.81 | $16.81 (0%) | $16.91 | $16.64 | 221.73 K | $635.82 M |
| 03/27/2026 | $16.68 | $16.67 (-0.06%) | $16.83 | $16.60 | 246.31 K | $630.52 M |
| 03/26/2026 | $16.69 | $16.77 (0.48%) | $16.84 | $16.62 | 291.94 K | $634.31 M |
| 03/25/2026 | $16.64 | $16.69 (0.3%) | $16.83 | $16.55 | 311.70 K | $631.28 M |
| 03/24/2026 | $16.12 | $16.41 (1.8%) | $16.46 | $16.12 | 238.10 K | $620.69 M |
| 03/23/2026 | $16.11 | $16.26 (0.93%) | $16.41 | $15.81 | 296.90 K | $615.02 M |
| 03/20/2026 | $15.75 | $15.73 (-0.13%) | $15.75 | $15.49 | 330.73 K | $594.97 M |
| 03/19/2026 | $15.72 | $15.73 (0.06%) | $15.97 | $15.59 | 284.58 K | $594.97 M |
| 03/18/2026 | $16.09 | $15.76 (-2.05%) | $16.18 | $15.59 | 368.60 K | $596.10 M |
| 03/17/2026 | $16.31 | $16.17 (-0.86%) | $16.48 | $16.17 | 210.23 K | $611.61 M |
| 03/16/2026 | $16.20 | $16.21 (0.06%) | $16.40 | $16.20 | 237.43 K | $613.12 M |
| 03/13/2026 | $16.24 | $16.25 (0.06%) | $16.72 | $16.08 | 410.80 K | $614.64 M |
| 03/12/2026 | $15.90 | $16.06 (1.01%) | $16.26 | $15.85 | 331.41 K | $607.45 M |
| 03/11/2026 | $16.43 | $16.14 (-1.77%) | $16.43 | $15.94 | 444.30 K | $610.48 M |
| 03/10/2026 | $16.00 | $16.50 (3.13%) | $16.60 | $15.95 | 434.00 K | $624.09 M |
| 03/09/2026 | $16.84 | $16.17 (-3.98%) | $16.89 | $15.97 | 352.10 K | $611.61 M |
| 03/06/2026 | $16.31 | $17.01 (4.29%) | $17.12 | $15.94 | 343.42 K | $643.38 M |
| 03/05/2026 | $16.80 | $16.55 (-1.49%) | $16.80 | $16.43 | 151.14 K | $625.98 M |
| 03/04/2026 | $16.84 | $16.85 (0.06%) | $16.93 | $16.61 | 222.80 K | $637.33 M |
| 03/03/2026 | $16.94 | $16.85 (-0.53%) | $17.04 | $16.58 | 193.00 K | $637.33 M |
| 03/02/2026 | $16.88 | $17.17 (1.72%) | $17.19 | $16.42 | 161.30 K | $649.44 M |
| 02/27/2026 | $17.02 | $17.03 (0.06%) | $17.27 | $16.66 | 156.04 K | $639.73 M |
| 02/26/2026 | $16.96 | $17.18 (1.3%) | $17.22 | $16.96 | 194.41 K | $645.37 M |
| 02/25/2026 | $16.55 | $16.93 (2.3%) | $16.96 | $16.41 | 231.20 K | $635.98 M |
| 02/24/2026 | $16.70 | $16.59 (-0.66%) | $16.71 | $16.45 | 183.50 K | $623.20 M |
| 02/23/2026 | $16.99 | $16.67 (-1.88%) | $17.12 | $16.42 | 290.52 K | $626.21 M |
| 02/20/2026 | $17.25 | $17.06 (-1.1%) | $17.35 | $16.77 | 227.40 K | $640.86 M |
| 02/19/2026 | $17.23 | $17.20 (-0.17%) | $17.33 | $17.17 | 207.64 K | $646.12 M |
| 02/18/2026 | $17.91 | $17.28 (-3.52%) | $17.91 | $17.20 | 336.20 K | $649.12 M |
| 02/17/2026 | $17.64 | $17.91 (1.53%) | $18.04 | $17.64 | 281.50 K | $672.79 M |
| 02/13/2026 | $17.54 | $17.67 (0.74%) | $17.76 | $17.26 | 367.20 K | $663.77 M |
| 02/12/2026 | $17.77 | $17.53 (-1.35%) | $17.81 | $17.43 | 330.60 K | $658.51 M |
| 02/11/2026 | $17.50 | $17.64 (0.8%) | $17.70 | $17.26 | 161.35 K | $662.65 M |
| 02/10/2026 | $17.36 | $17.47 (0.63%) | $17.57 | $17.36 | 128.81 K | $656.26 M |
| 02/09/2026 | $17.69 | $17.36 (-1.87%) | $17.72 | $17.34 | 124.80 K | $652.13 M |
| 02/06/2026 | $17.83 | $17.74 (-0.5%) | $17.98 | $17.66 | 159.20 K | $666.40 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.
