Tiptree Inc. - Common Stock (TIPT)

16.27
+0.05 (0.34%)
NASDAQ · Last Trade: Mar 17th, 12:53 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
3/16/202616.2016.4016.2016.21237,42916.21
3/13/202616.2416.7216.0816.25410,79216.25
3/12/202615.9016.2615.8516.06331,40816.06
3/11/202616.4316.4315.9416.14444,27716.14
3/10/202616.0016.6015.9516.50433,98816.50
3/09/202616.8416.8915.9716.17351,64316.17
3/06/202616.3117.1215.9417.01343,41917.01
3/05/202616.8016.8016.4316.55151,13816.55
3/04/202616.8416.9316.6116.85222,79316.85
3/03/202616.9417.0416.5716.85192,97316.85
3/02/202616.8817.1916.4217.17161,28217.17
2/27/202617.0217.2716.6617.03156,03517.03
2/26/202616.9617.2216.9617.18194,41317.18
2/25/202616.5516.9616.4116.93231,18316.93
2/24/202616.7016.7116.4516.59183,46316.59
2/23/202616.9917.1216.4216.67290,51916.67
2/20/202617.2517.3516.7717.06227,39617.06
2/19/202617.2317.3317.1717.20207,64217.20
2/18/202617.9117.9117.2017.28336,18317.28
2/17/202617.6418.0417.6417.91281,47817.91
2/13/202617.5417.7617.2517.67367,15817.67
2/12/202617.7717.8117.4317.53330,58417.53
2/11/202617.5017.7017.2517.64161,34917.64
2/10/202617.3617.5717.3617.47128,80817.47
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