5 DAY PERFORMANCE
+1.89%
1 MONTH PERFORMANCE
-4.68%
3 MONTH PERFORMANCE
-24.30%
6 MONTH PERFORMANCE
-21.81%
YEAR-TO-DATE PERFORMANCE
-12.18%
1 YEAR PERFORMANCE
-14.59%
Tiptree Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/16/2025 | $18.28 | $18.36 (0.44%) | $18.45 | $18.18 | 611.42 K | $689.69 M |
| 12/15/2025 | $18.03 | $18.21 (1%) | $18.58 | $17.98 | 414.64 K | $684.06 M |
| 12/12/2025 | $18.07 | $17.92 (-0.83%) | $18.17 | $17.90 | 165.63 K | $673.17 M |
| 12/11/2025 | $18.07 | $17.98 (-0.5%) | $18.42 | $17.95 | 176.63 K | $675.42 M |
| 12/10/2025 | $17.70 | $18.04 (1.92%) | $18.19 | $17.67 | 274.40 K | $677.67 M |
| 12/09/2025 | $17.53 | $17.71 (1.03%) | $17.83 | $17.47 | 396.35 K | $665.28 M |
| 12/08/2025 | $18.19 | $17.47 (-3.96%) | $18.19 | $17.15 | 375.25 K | $656.26 M |
| 12/05/2025 | $18.34 | $18.09 (-1.36%) | $18.42 | $17.95 | 160.84 K | $679.55 M |
| 12/04/2025 | $18.70 | $18.41 (-1.55%) | $18.76 | $18.28 | 161.90 K | $691.57 M |
| 12/03/2025 | $18.66 | $18.62 (-0.21%) | $18.81 | $18.43 | 149.13 K | $699.46 M |
| 12/02/2025 | $18.56 | $18.61 (0.27%) | $18.69 | $18.45 | 155.50 K | $699.09 M |
| 12/01/2025 | $18.86 | $18.56 (-1.59%) | $19.03 | $18.50 | 165.80 K | $697.21 M |
| 11/28/2025 | $18.81 | $18.78 (-0.16%) | $19.16 | $18.61 | 88.21 K | $705.47 M |
| 11/26/2025 | $18.68 | $18.81 (0.7%) | $18.82 | $18.65 | 122.43 K | $706.60 M |
| 11/25/2025 | $18.83 | $18.72 (-0.58%) | $19.15 | $18.62 | 207.30 K | $703.22 M |
| 11/24/2025 | $18.48 | $18.66 (0.97%) | $18.81 | $18.32 | 197.89 K | $700.96 M |
| 11/21/2025 | $18.22 | $18.62 (2.2%) | $18.79 | $18.17 | 343.60 K | $699.46 M |
| 11/20/2025 | $18.52 | $18.23 (-1.57%) | $18.57 | $18.20 | 195.62 K | $684.81 M |
| 11/19/2025 | $18.51 | $18.20 (-1.67%) | $18.61 | $18.11 | 154.85 K | $683.68 M |
| 11/18/2025 | $18.69 | $18.50 (-1.02%) | $18.94 | $18.36 | 189.83 K | $694.95 M |
| 11/17/2025 | $19.23 | $18.75 (-2.5%) | $19.23 | $18.73 | 188.10 K | $704.34 M |
| 11/14/2025 | $19.10 | $19.22 (0.63%) | $19.33 | $18.84 | 284.82 K | $722.00 M |
| 11/13/2025 | $19.01 | $19.05 (0.21%) | $19.18 | $18.93 | 178.29 K | $715.61 M |
| 11/12/2025 | $18.85 | $19.01 (0.85%) | $19.23 | $18.80 | 157.50 K | $714.11 M |
| 11/11/2025 | $19.10 | $18.82 (-1.47%) | $19.25 | $18.77 | 192.42 K | $706.97 M |
| 11/10/2025 | $18.64 | $19.10 (2.47%) | $19.17 | $18.40 | 328.40 K | $717.49 M |
| 11/07/2025 | $18.31 | $18.39 (0.44%) | $18.66 | $18.23 | 154.40 K | $690.82 M |
| 11/06/2025 | $18.37 | $18.28 (-0.49%) | $18.58 | $18.14 | 144.55 K | $686.69 M |
| 11/05/2025 | $18.30 | $18.45 (0.82%) | $18.65 | $18.09 | 205.80 K | $693.07 M |
| 11/04/2025 | $18.21 | $18.29 (0.44%) | $18.38 | $17.79 | 268.94 K | $687.06 M |
| 11/03/2025 | $17.77 | $18.30 (2.98%) | $18.60 | $17.59 | 299.60 K | $687.44 M |
| 10/31/2025 | $17.55 | $17.71 (0.91%) | $17.85 | $17.40 | 279.21 K | $665.28 M |
| 10/30/2025 | $17.48 | $17.58 (0.57%) | $17.90 | $17.48 | 186.04 K | $660.39 M |
| 10/29/2025 | $17.32 | $17.61 (1.67%) | $17.89 | $17.32 | 340.40 K | $661.52 M |
| 10/28/2025 | $17.73 | $17.35 (-2.14%) | $17.78 | $17.28 | 158.72 K | $650.57 M |
| 10/27/2025 | $17.95 | $17.82 (-0.72%) | $17.99 | $17.68 | 167.60 K | $668.20 M |
| 10/24/2025 | $18.20 | $17.88 (-1.76%) | $18.20 | $17.81 | 107.21 K | $670.45 M |
| 10/23/2025 | $17.65 | $17.98 (1.87%) | $18.30 | $17.44 | 210.93 K | $674.20 M |
| 10/22/2025 | $17.62 | $17.57 (-0.28%) | $17.79 | $17.48 | 180.70 K | $658.82 M |
| 10/21/2025 | $17.46 | $17.58 (0.69%) | $17.74 | $17.41 | 112.60 K | $659.20 M |
| 10/20/2025 | $17.36 | $17.46 (0.58%) | $17.76 | $17.20 | 218.80 K | $654.70 M |
| 10/17/2025 | $17.22 | $17.16 (-0.35%) | $17.56 | $17.07 | 136.72 K | $643.45 M |
| 10/16/2025 | $17.90 | $17.25 (-3.63%) | $17.91 | $17.17 | 217.50 K | $646.82 M |
| 10/15/2025 | $18.38 | $17.93 (-2.45%) | $18.46 | $17.68 | 240.52 K | $672.32 M |
| 10/14/2025 | $17.69 | $18.19 (2.83%) | $18.42 | $17.69 | 253.41 K | $682.07 M |
| 10/13/2025 | $17.89 | $17.88 (-0.06%) | $18.20 | $17.60 | 236.53 K | $670.45 M |
| 10/10/2025 | $18.57 | $17.67 (-4.85%) | $18.65 | $17.67 | 177.10 K | $662.57 M |
| 10/09/2025 | $18.27 | $18.47 (1.09%) | $18.57 | $18.12 | 180.80 K | $692.57 M |
| 10/08/2025 | $18.41 | $18.35 (-0.33%) | $18.50 | $18.11 | 161.21 K | $688.07 M |
| 10/07/2025 | $18.05 | $18.30 (1.39%) | $18.48 | $17.80 | 214.01 K | $686.20 M |
| 10/06/2025 | $18.20 | $18.14 (-0.33%) | $18.35 | $17.80 | 286.40 K | $680.20 M |
| 10/03/2025 | $17.95 | $18.18 (1.28%) | $18.50 | $17.95 | 324.80 K | $681.70 M |
| 10/02/2025 | $18.76 | $17.93 (-4.42%) | $18.81 | $17.85 | 253.20 K | $672.32 M |
| 10/01/2025 | $19.13 | $18.76 (-1.93%) | $19.28 | $18.67 | 204.52 K | $703.44 M |
| 09/30/2025 | $19.29 | $19.17 (-0.62%) | $19.35 | $18.72 | 426.40 K | $718.82 M |
| 09/29/2025 | $19.04 | $19.52 (2.52%) | $19.91 | $18.50 | 669.10 K | $731.94 M |
| 09/26/2025 | $20.00 | $19.05 (-4.75%) | $20.45 | $17.85 | 1.80 M | $714.32 M |
| 09/25/2025 | $23.79 | $20.18 (-15.17%) | $27.41 | $19.32 | 1.43 M | $756.69 M |
| 09/24/2025 | $24.34 | $23.80 (-2.22%) | $24.68 | $23.78 | 153.70 K | $892.43 M |
| 09/23/2025 | $23.83 | $24.74 (3.82%) | $24.92 | $23.81 | 179.92 K | $927.68 M |
| 09/22/2025 | $23.51 | $23.90 (1.66%) | $24.00 | $23.26 | 219.82 K | $896.18 M |
| 09/19/2025 | $23.59 | $23.59 (0%) | $23.92 | $23.14 | 348.20 K | $884.55 M |
| 09/18/2025 | $22.83 | $23.59 (3.33%) | $23.61 | $22.75 | 135.80 K | $884.55 M |
| 09/17/2025 | $24.23 | $22.83 (-5.78%) | $24.45 | $22.73 | 114.51 K | $856.06 M |
| 09/16/2025 | $23.92 | $24.20 (1.17%) | $24.52 | $23.55 | 221.31 K | $907.43 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.
