5 DAY PERFORMANCE
-7.55%
1 MONTH PERFORMANCE
-7.39%
3 MONTH PERFORMANCE
-0.55%
6 MONTH PERFORMANCE
-11.54%
YEAR-TO-DATE PERFORMANCE
-11.49%
1 YEAR PERFORMANCE
-31.16%
Tiptree Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $17.19 | $16.80 (-2.27%) | $17.21 | $16.74 | 430.60 K | $634.86 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 | $649.60 M |
| 04/23/2026 | $17.14 | $17.28 (0.82%) | $17.32 | $17.13 | 192.83 K | $653.00 M |
| 04/22/2026 | $17.14 | $17.14 (0%) | $17.23 | $17.02 | 227.43 K | $647.71 M |
| 04/21/2026 | $17.37 | $17.14 (-1.32%) | $17.41 | $17.09 | 218.00 K | $647.71 M |
| 04/20/2026 | $17.37 | $17.36 (-0.06%) | $17.54 | $17.26 | 233.91 K | $656.02 M |
| 04/17/2026 | $17.34 | $17.40 (0.35%) | $17.55 | $17.28 | 228.40 K | $657.54 M |
| 04/16/2026 | $17.22 | $17.21 (-0.06%) | $17.34 | $17.12 | 186.10 K | $650.36 M |
| 04/15/2026 | $17.24 | $17.23 (-0.06%) | $17.39 | $17.18 | 140.20 K | $651.11 M |
| 04/14/2026 | $17.09 | $17.25 (0.94%) | $17.36 | $17.09 | 170.30 K | $651.87 M |
| 04/13/2026 | $16.78 | $17.16 (2.26%) | $17.18 | $16.77 | 122.03 K | $648.47 M |
| 04/10/2026 | $17.23 | $16.82 (-2.38%) | $17.23 | $16.66 | 233.45 K | $635.62 M |
| 04/09/2026 | $16.76 | $17.28 (3.1%) | $17.31 | $16.76 | 231.30 K | $653.00 M |
| 04/08/2026 | $16.89 | $16.88 (-0.06%) | $16.90 | $16.52 | 182.40 K | $637.89 M |
| 04/07/2026 | $16.59 | $16.62 (0.18%) | $16.68 | $16.46 | 200.34 K | $628.06 M |
| 04/06/2026 | $16.68 | $16.59 (-0.54%) | $16.75 | $16.59 | 190.10 K | $626.93 M |
| 04/02/2026 | $16.62 | $16.76 (0.84%) | $16.80 | $16.41 | 266.90 K | $633.35 M |
| 04/01/2026 | $16.87 | $16.64 (-1.36%) | $16.94 | $16.63 | 193.12 K | $628.82 M |
| 03/31/2026 | $17.03 | $16.92 (-0.65%) | $17.06 | $16.79 | 265.80 K | $639.40 M |
| 03/30/2026 | $16.81 | $16.81 (0%) | $16.91 | $16.64 | 221.73 K | $635.24 M |
| 03/27/2026 | $16.68 | $16.67 (-0.06%) | $16.83 | $16.60 | 246.31 K | $629.95 M |
| 03/26/2026 | $16.69 | $16.77 (0.48%) | $16.84 | $16.62 | 291.94 K | $633.73 M |
| 03/25/2026 | $16.64 | $16.69 (0.3%) | $16.83 | $16.55 | 311.70 K | $630.71 M |
| 03/24/2026 | $16.12 | $16.41 (1.8%) | $16.46 | $16.12 | 238.10 K | $620.12 M |
| 03/23/2026 | $16.11 | $16.26 (0.93%) | $16.41 | $15.81 | 296.90 K | $614.46 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.
