Tiptree Inc. - Common Stock (TIPT)

17.80
-0.05 (-0.28%)
NASDAQ· Last Trade: Sep 12th, 4:51 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
9/11/202617.9717.9917.6017.80125,64717.80
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
7/31/202617.4617.7917.4417.77271,51217.71
7/30/202618.4418.4417.5417.58354,46017.52
7/29/202618.1918.6018.0718.46308,94218.40
7/28/202618.1918.3818.0518.05161,00917.99
7/27/202617.9218.1417.7418.05193,66617.99
7/24/202617.5717.8917.5717.79253,40917.73
7/23/202617.7117.9117.5317.56233,85317.50
7/22/202617.8418.0817.7317.85228,84517.79
7/21/202617.7518.0717.7317.89170,67217.83
7/20/202617.8017.9517.7017.82174,35517.76
7/17/202617.7218.0517.7217.80175,38717.74
7/16/202617.6817.9117.6617.76203,42317.70
7/15/202617.8118.0317.4317.62274,93217.56
7/14/202618.1018.1017.7117.87395,12817.81
7/13/202618.3818.6118.0518.05163,52217.99
7/10/202618.3118.4618.2418.36168,87518.30
7/09/202618.1018.3117.8718.30212,64318.24
7/08/202617.8118.0417.7518.04212,34517.98
7/07/202618.3418.4917.7117.78207,84817.72
7/06/202618.1718.3917.9218.23136,93518.17
7/02/202618.4418.6318.0618.20183,88418.14
7/01/202617.9218.6117.9218.44236,23218.38
6/30/202617.8918.0017.6917.92241,01617.86
6/29/202617.7717.9817.6117.82308,64317.76
6/26/202617.4017.8017.4017.76919,00117.70
6/25/202617.5717.7017.2317.32280,54717.26
6/24/202617.7317.9017.5417.63196,66317.57
6/23/202617.4717.7317.4317.67473,42317.61
6/22/202617.4217.7017.4217.46242,71517.40
6/18/202617.7817.8017.4317.49300,76617.43
6/17/202617.6417.8017.4917.56225,41717.50
6/16/202617.8217.8217.3817.68211,94117.62
6/15/202617.7417.8317.5717.66191,23717.60
6/12/202617.6518.7417.5817.72148,96917.66