Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Tiptree Financial (TIPT) Historical Prices

TIPT historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202617.2917.4417.0417.0417.04-1.05%592,0562.58
Oct 29, 202617.2617.7917.0317.2217.22+0.06%658,5492.97
Oct 28, 202616.7417.3116.4017.2117.21+4.75%595,5372.75
Oct 27, 202616.3616.4616.3216.4316.43+0.31%192,4270.88
Oct 26, 202616.3416.5216.2716.3816.38+0.55%166,6920.75
Oct 23, 202616.3016.4516.2116.2916.29-0.67%214,3630.97
Oct 22, 202616.3816.6016.3716.4016.40-0.24%180,8090.82
Oct 21, 202616.4516.5116.3516.4416.44-0.36%180,7580.81
Oct 20, 202616.3216.6016.3216.5016.50+0.79%180,2260.81
Oct 19, 202616.4516.6816.2916.3716.37-0.55%175,4270.78
Oct 16, 202616.6616.6916.3316.4616.46-0.90%234,0421.05
Oct 15, 202617.0517.1916.5416.6116.61-1.72%330,3971.50
Oct 14, 202617.1817.3316.8216.9016.90-2.20%421,2821.95
Oct 13, 202617.4517.5717.2717.2817.28-0.46%259,2351.20
Oct 12, 202617.2817.4817.2717.3617.36+0.64%329,5781.54
Oct 09, 202617.3217.5317.2317.2517.25-0.58%258,4301.19
Oct 08, 202617.2417.5017.2217.3517.35+0.75%251,7451.17
Oct 07, 202617.0317.3917.0317.2217.22+0.29%282,5281.32
Oct 06, 202617.4017.5417.1317.1717.17-0.98%295,6841.39
Oct 05, 202617.4017.5417.2517.3417.34-0.06%263,3261.25
Oct 02, 202617.4517.5017.2617.3517.35+0.29%211,2661.00
Oct 01, 202617.0017.3716.8917.3017.30+1.82%270,9201.29
Sep 30, 202617.2817.3416.8816.9916.99-1.22%293,9551.44
Sep 29, 202617.2617.3417.0017.2017.20-0.17%240,7911.18
Sep 28, 202617.1517.3017.0317.2317.23+0.47%210,8241.03
Sep 25, 202616.9517.2016.9517.1517.15+1.00%237,1581.16
Sep 24, 202617.2917.4316.7716.9816.98-1.96%454,5232.25
Sep 23, 202617.4517.5017.2017.3217.32-0.86%207,2290.97
Sep 22, 202617.4817.5917.4317.4717.47+0.00%167,4910.78
Sep 21, 202617.4917.6117.4317.4717.47-0.29%203,8050.95
Sep 18, 202617.5317.6017.3417.5217.52-0.11%338,5611.56
Sep 17, 202617.6517.7517.4217.5417.54+0.06%184,9760.85
Sep 16, 202617.6417.6417.4017.5317.53+0.23%198,7790.93
Sep 15, 202617.7317.7517.4717.4917.49-1.80%174,2380.80
Sep 14, 202617.8718.0017.7417.8117.81+0.06%103,4630.47
Sep 11, 202617.9717.9917.6017.8017.80-0.28%125,6470.57
Sep 10, 202617.7317.8917.6217.8517.85+0.22%140,5120.64
Sep 09, 202617.8517.9017.6417.8117.81-0.89%184,7350.84
Sep 08, 202618.3718.4517.9517.9717.97-2.81%196,2290.89
Sep 07, 202618.4818.5518.3718.4918.49+0.00%00.00
Sep 04, 202618.4818.5518.3718.4918.49-0.54%98,4540.44
Sep 03, 202618.5018.7118.4918.5918.59+1.03%139,2380.62
Sep 02, 202618.3718.6118.3318.4018.40+0.44%142,8430.63
Sep 01, 202618.5218.6018.2518.3218.32-1.08%196,8830.85
Aug 31, 202618.4718.6218.3218.5218.52+0.38%208,4760.89
Aug 28, 202618.4018.6318.2618.4518.45+0.87%180,2120.76
Aug 27, 202618.1418.4318.1418.2918.29-0.81%166,9770.69
Aug 26, 202618.4118.4718.2918.4418.44+0.22%166,0350.68
Aug 25, 202618.5918.7118.1218.4018.40-0.76%185,3520.75
Aug 24, 202618.1418.6118.1418.5418.54+2.32%348,0611.41