Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Tiptree Inc. - Common Stock (TIPT)

17.36
-0.38 (-2.14%)
NASDAQ · Last Trade: Feb 9th, 7:40 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Tiptree Inc. - Common Stock (TIPT)

DateOpenHighLowCloseVolumeAdjusted Close
2/09/202617.6917.7217.3417.36124,80317.36
2/06/202617.8317.9817.6617.74159,15717.74
2/05/202617.6817.9917.6317.66136,45417.66
2/04/202617.7617.9317.5517.71196,32117.71
2/03/202617.7617.9517.5717.65251,50417.65
2/02/202617.8818.2217.5517.82221,18317.82
1/30/202617.8317.9817.6617.88179,57217.88
1/29/202617.3517.9617.3117.88307,71117.88
1/28/202617.2717.4117.1617.26208,32217.26
1/27/202617.3317.4717.2317.27120,23617.27
1/26/202617.3017.5417.1817.34187,93717.34
1/23/202617.3517.4317.2617.32146,52917.32
1/22/202617.2917.4317.2117.40130,38217.40
1/21/202617.3217.4117.1117.30150,08017.30
1/20/202617.1817.3917.1517.27168,81517.27
1/16/202617.6417.7417.1617.37286,73617.37
1/15/202617.7418.0417.6117.70259,50317.70
1/14/202617.5617.8217.5017.72215,03417.72
1/13/202617.7618.0217.4717.53254,06117.53
1/12/202617.6818.0217.6317.78138,21917.78
1/09/202617.8117.9217.6817.72163,62917.72
1/08/202617.6117.9217.6117.84147,83617.84
1/07/202617.7617.8417.5517.68130,88617.68
1/06/202617.9617.9617.7017.74161,44617.74
1/05/202618.0118.7217.9918.07160,25418.07
1/02/202618.2818.5118.0118.04206,00118.04
12/31/202518.3818.3918.2018.27124,79118.27
12/30/202518.2518.4818.2018.41191,52418.41
12/29/202518.1618.3518.0918.29205,05918.29
12/26/202518.2818.3818.0918.11155,78118.11
12/24/202518.2718.3918.1918.2796,42618.27
12/23/202518.3018.5318.2718.28199,01418.28
12/22/202518.2318.7518.1618.31201,59218.31
12/19/202518.4418.5718.1018.20262,46718.20
12/18/202518.4118.7018.3018.53167,91718.53
12/17/202518.3218.4318.0918.30416,22718.30
12/16/202518.2818.4918.1818.36622,07318.36
12/15/202518.0318.5717.9818.21414,64318.21
12/12/202518.0718.1717.9017.92165,62717.92
12/11/202518.0718.4217.9517.98176,63417.98
12/10/202517.7018.1917.6618.04274,35918.04
12/09/202517.5317.8317.4717.71396,34817.71
12/08/202518.1918.1917.1517.47375,24517.47
12/05/202518.3418.4217.9518.09160,84018.09
12/04/202518.7018.7518.2818.41161,87118.41
12/03/202518.6618.8018.4318.62149,11118.62
12/02/202518.5618.6918.4518.61155,45118.61
12/01/202518.8619.0318.5018.56165,75318.56
11/28/202518.8119.1618.6118.7888,21118.78
11/26/202518.6818.8218.6518.81122,43118.81
11/25/202518.8319.1418.6218.72207,25918.72
11/24/202518.4818.8118.3218.66197,63118.66
11/21/202518.2218.7918.1718.62343,59818.62
11/20/202518.5218.5718.2018.23195,62318.23
11/19/202518.5118.6118.1118.20154,84818.20
11/18/202518.6918.9418.3618.50189,82518.50
11/17/202519.2319.2318.7318.75188,08118.75
11/14/202519.1019.3318.8419.22284,81719.16
11/13/202519.0119.1818.9319.05178,02518.99
11/12/202518.8519.2318.8019.01157,46518.95
11/11/202519.1019.2518.7718.82192,41818.76
11/10/202518.6419.1718.4019.10328,36419.04