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

Tiptree Inc. - Common Stock (TIPT)

17.04
-0.18 (-1.05%)
NASDAQ · Last Trade: Nov 1st, 12:05 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
10/30/202617.2917.4417.0417.04592,05817.04
10/29/202617.2617.7917.0217.22679,54417.22
10/28/202616.7417.3116.4017.21601,84017.21
10/27/202616.3616.4616.3216.43192,42816.43
10/26/202616.3416.5216.2716.38182,57516.38
10/23/202616.3016.4516.2016.29214,36516.29
10/22/202616.3816.5916.3716.40180,81016.40
10/21/202616.4516.5116.3516.44180,75816.44
10/20/202616.3216.6016.3216.50180,22516.50
10/19/202616.4516.6816.2916.37175,42816.37
10/16/202616.6616.6916.3316.46234,06916.46
10/15/202617.0517.1916.5416.61330,39816.61
10/14/202617.1817.3316.8216.90421,28316.90
10/13/202617.4517.5717.2717.28259,23417.28
10/12/202617.2817.4817.2717.36329,57917.36
10/09/202617.3217.5317.2317.25258,43017.25
10/08/202617.2417.5017.2217.35251,74617.35
10/07/202617.0317.3917.0317.22282,49617.22
10/06/202617.4017.5417.1317.17295,68217.17
10/05/202617.4017.5417.2517.34263,32617.34
10/02/202617.4517.5017.2617.35211,26717.35
10/01/202617.0017.3716.8917.30287,74817.30
9/30/202617.2817.3416.8816.99293,95416.99
9/29/202617.2617.3417.0017.20240,78917.20
9/28/202617.1517.3017.0217.23210,82317.23
9/25/202616.9517.2016.9517.15237,15817.15
9/24/202617.2917.4316.7716.98454,52316.98
9/23/202617.4517.5017.2017.32207,25517.32
9/22/202617.4817.5917.4317.47167,48917.47
9/21/202617.4917.6117.4317.47203,80417.47
9/18/202617.5317.6017.3417.52338,56217.52
9/17/202617.6517.7517.4217.54184,97717.54
9/16/202617.6417.6417.4017.53198,77817.53
9/15/202617.7317.7517.4717.49174,23617.49
9/14/202617.8718.0017.7417.81103,46117.81
9/11/202617.9717.9917.6017.80125,64817.80
9/10/202617.7317.8917.6217.85140,51117.85
9/09/202617.8517.9017.6417.81184,73417.81
9/08/202618.3718.4517.9517.97196,23017.97
9/04/202618.4818.5518.3718.4998,45518.49
9/03/202618.5018.7018.4918.59139,24118.59
9/02/202618.3718.6118.3318.40142,84318.40
9/01/202618.5218.6018.2518.32205,81718.32
8/31/202618.4718.6218.3218.52208,47718.52
8/28/202618.4018.6318.2618.45180,21318.45
8/27/202618.1418.4318.1418.29166,97718.29
8/26/202618.4118.4718.2918.44166,03618.44
8/25/202618.5918.7018.1218.40185,35818.40
8/24/202618.1418.6118.1418.54348,06018.54
8/21/202618.4118.5118.0818.12194,39718.12
8/20/202618.2718.5518.1318.32426,58818.32
8/19/202617.7018.3417.6518.29299,82118.29
8/18/202617.8017.9117.6417.68251,41117.68
8/17/202618.0018.0917.6817.79209,28617.79
8/14/202618.2118.2718.0518.05101,64317.99
8/13/202618.0418.2617.9118.19231,95218.13
8/12/202618.0818.1317.8617.95340,96217.89
8/11/202618.1318.2018.0218.03134,91517.97
8/10/202618.0518.2718.0018.07217,96218.01
8/07/202618.0018.2317.8018.12196,30918.06
8/06/202617.5517.9817.5517.92141,34417.86
8/05/202617.8417.9717.7117.92219,12917.86
8/04/202617.6617.8917.4817.85257,08217.79
8/03/202617.9718.1617.6417.67177,61317.61