5 DAY PERFORMANCE
-9.00%
1 MONTH PERFORMANCE
-9.06%
3 MONTH PERFORMANCE
-5.44%
6 MONTH PERFORMANCE
-8.85%
YEAR-TO-DATE PERFORMANCE
-11.49%
1 YEAR PERFORMANCE
-22.15%
Tiptree Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $18.00 | $17.85 (-0.83%) | $18.00 | $17.80 | 20.89 K | |
| 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 |
| 06/18/2026 | $17.78 | $17.49 (-1.63%) | $17.80 | $17.43 | 300.80 K | $660.94 M |
| 06/17/2026 | $17.64 | $17.56 (-0.45%) | $17.80 | $17.49 | 225.42 K | $663.58 M |
| 06/16/2026 | $17.82 | $17.68 (-0.79%) | $17.82 | $17.38 | 211.94 K | $668.12 M |
| 06/15/2026 | $17.74 | $17.66 (-0.45%) | $17.83 | $17.57 | 191.24 K | $667.36 M |
| 06/12/2026 | $17.65 | $17.72 (0.4%) | $18.74 | $17.58 | 149.00 K | $669.63 M |
| 06/11/2026 | $18.06 | $17.62 (-2.44%) | $18.09 | $17.60 | 186.65 K | $665.85 M |
| 06/10/2026 | $17.81 | $17.98 (0.95%) | $18.18 | $17.81 | 177.30 K | $679.45 M |
| 06/09/2026 | $17.71 | $17.83 (0.68%) | $17.92 | $17.68 | 229.53 K | $673.79 M |
| 06/08/2026 | $17.69 | $17.69 (0%) | $17.80 | $17.58 | 157.21 K | $668.50 M |
| 06/05/2026 | $17.43 | $17.67 (1.38%) | $17.71 | $17.43 | 284.11 K | $667.74 M |
| 06/04/2026 | $17.41 | $17.47 (0.34%) | $17.83 | $17.33 | 484.91 K | $660.18 M |
| 06/03/2026 | $17.79 | $17.17 (-3.49%) | $17.94 | $17.14 | 361.84 K | $648.84 M |
| 06/02/2026 | $17.61 | $17.71 (0.57%) | $17.92 | $17.48 | 315.30 K | $669.25 M |
| 06/01/2026 | $18.40 | $17.72 (-3.7%) | $18.99 | $17.67 | 459.30 K | $669.63 M |
| 05/29/2026 | $17.49 | $18.24 (4.29%) | $18.28 | $17.47 | 451.91 K | $689.28 M |
| 05/28/2026 | $17.34 | $17.47 (0.75%) | $17.48 | $17.20 | 290.90 K | $660.18 M |
| 05/27/2026 | $17.54 | $17.34 (-1.14%) | $17.61 | $17.30 | 262.30 K | $655.27 M |
| 05/26/2026 | $17.47 | $17.52 (0.29%) | $17.60 | $17.27 | 343.00 K | $662.07 M |
| 05/22/2026 | $17.05 | $17.46 (2.4%) | $17.47 | $16.94 | 280.10 K | $659.80 M |
| 05/21/2026 | $16.76 | $16.96 (1.19%) | $16.99 | $16.65 | 138.30 K | $640.91 M |
| 05/20/2026 | $16.59 | $16.88 (1.75%) | $16.88 | $16.45 | 209.33 K | $637.89 M |
| 05/19/2026 | $16.93 | $16.62 (-1.83%) | $17.05 | $16.57 | 201.92 K | $628.06 M |
| 05/18/2026 | $16.49 | $17.02 (3.21%) | $17.08 | $16.49 | 281.02 K | $643.18 M |
| 05/15/2026 | $16.93 | $16.60 (-1.95%) | $16.99 | $16.59 | 196.10 K | $627.30 M |
| 05/14/2026 | $16.95 | $16.92 (-0.18%) | $17.07 | $16.88 | 247.10 K | $639.40 M |
| 05/13/2026 | $16.85 | $16.87 (0.12%) | $17.07 | $16.80 | 218.72 K | $637.51 M |
| 05/12/2026 | $17.12 | $16.96 (-0.93%) | $17.12 | $16.79 | 250.40 K | $640.91 M |
| 05/11/2026 | $17.30 | $17.12 (-1.04%) | $17.57 | $17.07 | 231.70 K | $646.96 M |
| 05/08/2026 | $17.08 | $17.30 (1.29%) | $17.30 | $17.00 | 224.10 K | $653.76 M |
| 05/07/2026 | $16.80 | $17.10 (1.79%) | $17.17 | $16.68 | 305.10 K | $646.20 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.
