Dark

TIPT
Tiptree Inc. Common Stock
stock NASDAQ

At Close

Sep 30, 2026 3:59:56 PM EDT

17.00USD-1.134%(-0.20)293,953

14.19Bid 19.94Ask 5.75Spread

Pre-market

Sep 28, 2026 8:17:30 AM EDT

17.08USD-0.698%(-0.12)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	17.3400	17.3400	16.8800	17.0000	-1.163%	293,953	0.000%
2026-09-29	17.2600	17.3400	17.0000	17.2000	-0.174%	240,791	-1.163%
2026-09-28	17.1500	17.3000	17.0250	17.2300	+0.466%	210,825	-1.335%
2026-09-25	16.9500	17.2000	16.9500	17.1500	+1.001%	237,158	-0.875%
2026-09-24	17.2900	17.4300	16.7700	16.9800	-1.963%	454,524	+0.118%
2026-09-23	17.4500	17.5000	17.2000	17.3200	-0.859%	207,229	-1.848%
2026-09-22	17.4800	17.5900	17.4250	17.4700	0.000%	167,492	-2.690%
2026-09-21	17.4900	17.6100	17.4300	17.4700	-0.285%	203,805	-2.690%
2026-09-18	17.5300	17.6000	17.3400	17.5200	-0.114%	338,562	-2.968%
2026-09-17	17.6500	17.7450	17.4200	17.5400	+0.057%	184,978	-3.079%
2026-09-16	17.6400	17.6400	17.4000	17.5300	+0.229%	198,779	-3.023%
2026-09-15	17.7300	17.7500	17.4700	17.4900	-1.797%	174,238	-2.802%
2026-09-14	17.8700	18.0000	17.7400	17.8100	+0.056%	103,464	-4.548%
2026-09-11	17.9700	17.9900	17.6000	17.8000	-0.280%	125,648	-4.494%
2026-09-10	17.7300	17.8900	17.6200	17.8500	+0.225%	140,513	-4.762%
2026-09-09	17.8500	17.9000	17.6350	17.8100	-0.890%	184,735	-4.548%
2026-09-08	18.3700	18.4500	17.9450	17.9700	-2.812%	196,229	-5.398%
2026-09-04	18.4800	18.5500	18.3700	18.4900	-0.538%	98,455	-8.058%
2026-09-03	18.5000	18.7050	18.4900	18.5900	+1.033%	139,242	-8.553%
2026-09-02	18.3700	18.6100	18.3300	18.4000	+0.437%	142,844	-7.609%
2026-09-01	18.5200	18.6000	18.2500	18.3200	-1.080%	205,818	-7.205%
2026-08-31	18.4700	18.6200	18.3200	18.5200	+0.379%	208,476	-8.207%
2026-08-28	18.4000	18.6300	18.2600	18.4500	+0.875%	180,213	-7.859%
2026-08-27	18.1400	18.4300	18.1400	18.2900	-0.813%	166,977	-7.053%
2026-08-26	18.4100	18.4700	18.2900	18.4400	+0.217%	166,036	-7.809%
2026-08-25	18.5900	18.7050	18.1200	18.4000	-0.755%	185,358	-7.609%
2026-08-24	18.1400	18.6100	18.1400	18.5400	+2.318%	348,061	-8.306%
2026-08-21	18.4100	18.5100	18.0800	18.1200	-1.092%	194,396	-6.181%
2026-08-20	18.2700	18.5500	18.1300	18.3200	+0.164%	426,588	-7.205%
2026-08-19	17.7000	18.3400	17.6500	18.2900	+3.450%	299,822	-7.053%
2026-08-18	17.8000	17.9100	17.6400	17.6800	-0.618%	251,412	-3.846%
2026-08-17	18.0000	18.0850	17.6775	17.7900	-1.440%	209,287	-4.441%
2026-08-14	18.2100	18.2700	18.0500	18.0500	-0.770%	101,643	-5.817%
2026-08-13	18.0400	18.2580	17.9100	18.1900	+1.337%	231,953	-6.542%
2026-08-12	18.0800	18.1300	17.8650	17.9500	-0.444%	241,906	-5.292%
2026-08-11	18.1300	18.1980	18.0200	18.0300	-0.221%	134,915	-5.713%
2026-08-10	18.0500	18.2700	18.0000	18.0700	-0.276%	217,963	-5.921%
2026-08-07	18.0000	18.2300	17.8000	18.1200	+1.116%	196,309	-6.181%
2026-08-06	17.5500	17.9800	17.5500	17.9200	0.000%	141,344	-5.134%
2026-08-05	17.8400	17.9700	17.7150	17.9200	+0.392%	219,130	-5.134%
2026-08-04	17.6600	17.8900	17.4800	17.8500	+1.019%	257,083	-4.762%
2026-08-03	17.9700	18.1600	17.6400	17.6700	-0.563%	177,614	-3.792%
2026-07-31	17.4600	17.7900	17.4400	17.7700	+1.081%	271,512	-4.333%
2026-07-30	18.4400	18.4400	17.5350	17.5800	-4.767%	354,461	-3.299%
2026-07-29	18.1900	18.6000	18.0650	18.4600	+2.271%	308,943	-7.909%
2026-07-28	18.1900	18.3750	18.0500	18.0500	0.000%	161,010	-5.817%
2026-07-27	17.9200	18.1400	17.7400	18.0500	+1.461%	193,667	-5.817%
2026-07-24	17.5700	17.8850	17.5700	17.7900	+1.310%	253,408	-4.441%
2026-07-23	17.7000	17.9109	17.5300	17.5600	-1.625%	233,854	-3.189%
2026-07-22	17.8400	18.0800	17.7350	17.8500	-0.224%	228,845	-4.762%
2026-07-21	17.7500	18.0750	17.7300	17.8900	+0.393%	170,673	-4.975%
2026-07-20	17.8000	17.9500	17.7000	17.8200	+0.112%	174,357	-4.602%
2026-07-17	17.7200	18.0452	17.7200	17.8000	+0.225%	175,387	-4.494%
2026-07-16	17.6800	17.9100	17.6600	17.7600	+0.795%	203,423	-4.279%
2026-07-15	17.8100	18.0300	17.4300	17.6200	-1.399%	274,147	-3.519%
2026-07-14	18.1000	18.1000	17.7100	17.8700	-0.997%	378,600	-4.868%
2026-07-13	18.3800	18.6100	18.0500	18.0500	-1.688%	163,522	-5.817%
2026-07-10	18.3100	18.4600	18.2400	18.3600	+0.328%	168,875	-7.407%
2026-07-09	18.1000	18.3100	17.8700	18.3000	+1.441%	212,643	-7.104%
2026-07-08	17.8100	18.0400	17.7450	18.0400	+1.462%	212,345	-5.765%
2026-07-07	18.3400	18.4900	17.7100	17.7800	-2.468%	207,848	-4.387%
2026-07-06	18.1700	18.3900	17.9200	18.2300	+0.165%	136,935	-6.747%
2026-07-02	18.4400	18.6300	18.0600	18.2000	-1.302%	183,884	-6.593%
2026-07-01	17.9200	18.6100	17.9200	18.4400	+2.902%	236,232	-7.809%
2026-06-30	17.8900	18.0000	17.6900	17.9200	+0.561%	241,016	-5.134%
2026-06-29	17.7700	17.9750	17.6100	17.8200	+0.338%	308,643	-4.602%
2026-06-26	17.4000	17.8000	17.4000	17.7600	+2.540%	919,001	-4.279%
2026-06-25	17.5700	17.6950	17.2300	17.3200	-1.758%	280,546	-1.848%
2026-06-24	17.7300	17.9025	17.5350	17.6300	-0.226%	196,663	-3.573%
2026-06-23	17.4700	17.7300	17.4340	17.6700	+1.203%	473,422	-3.792%
2026-06-22	17.4200	17.7000	17.4200	17.4600	-0.172%	242,715	-2.635%
2026-06-18	17.7800	17.8000	17.4300	17.4900	-0.399%	300,766	-2.802%
2026-06-17	17.6400	17.8000	17.4900	17.5600	-0.679%	225,417	-3.189%
2026-06-16	17.8200	17.8200	17.3800	17.6800	+0.113%	211,941	-3.846%
2026-06-15	17.7400	17.8300	17.5700	17.6600	-0.339%	191,237	-3.737%
2026-06-12	17.6500	18.7400	17.5800	17.7200	+0.568%	148,969	-4.063%
2026-06-11	18.0600	18.0900	17.6000	17.6200	-2.002%	186,648	-3.519%
2026-06-10	17.8100	18.1800	17.8100	17.9800	+0.841%	177,292	-5.451%
2026-06-09	17.7100	17.9200	17.6750	17.8300	+0.791%	229,526	-4.655%
2026-06-08	17.6900	17.7950	17.5800	17.6900	+0.113%	157,209	-3.901%
2026-06-05	17.4300	17.7100	17.4300	17.6700	+1.145%	284,114	-3.792%
2026-06-04	17.4100	17.8300	17.3250	17.4700	+1.747%	484,914	-2.690%
2026-06-03	17.7900	17.9400	17.1400	17.1700	-3.049%	361,842	-0.990%
2026-06-02	17.6100	17.9200	17.4800	17.7100	-0.056%	315,303	-4.009%
2026-06-01	18.4000	18.9900	17.6700	17.7200	-2.851%	459,259	-4.063%
2026-05-29	17.4900	18.2800	17.4700	18.2400	+4.408%	451,908	-6.798%
2026-05-28	17.3400	17.4800	17.2000	17.4700	+0.750%	290,867	-2.690%
2026-05-27	17.5400	17.6150	17.2950	17.3400	-1.027%	262,271	-1.961%
2026-05-26	17.4700	17.6000	17.2750	17.5200	+0.344%	342,965	-2.968%
2026-05-22	17.0500	17.4700	16.9400	17.4600	+2.948%	280,077	-2.635%
2026-05-21	16.7600	16.9850	16.6500	16.9600	+0.474%	138,252	+0.236%
2026-05-20	16.5900	16.8800	16.4500	16.8800	+1.564%	209,332	+0.711%
2026-05-19	16.9300	17.0500	16.5700	16.6200	-2.350%	201,919	+2.286%
2026-05-18	16.4900	17.0800	16.4900	17.0200	+2.530%	281,023	-0.118%
2026-05-15	16.9300	16.9900	16.5850	16.6000	-1.891%	196,082	+2.410%
2026-05-14	16.9500	17.0700	16.8780	16.9200	+0.296%	247,069	+0.473%
2026-05-13	16.8500	17.0697	16.8000	16.8700	-0.531%	218,717	+0.771%
2026-05-12	17.1200	17.1200	16.7900	16.9600	-0.935%	250,389	+0.236%
2026-05-11	17.3000	17.5700	17.0650	17.1200	-1.040%	231,671	-0.701%
2026-05-08	17.0800	17.3000	17.0000	17.3000	+1.170%	224,081	-1.734%
2026-05-07	16.8000	17.1700	16.6850	17.1000	+1.786%	305,066	-0.585%
2026-05-06	17.1900	17.2100	16.7400	16.8000	-1.524%	430,572	+1.190%
2026-05-05	17.0800	17.3100	17.0200	17.0600	0.000%	368,910	-0.352%
2026-05-04	17.0700	17.3600	16.9450	17.0600	-0.350%	336,624	-0.352%
2026-05-01	17.1800	17.3350	16.8200	17.1200	-0.696%	271,512	-0.701%
2026-04-30	16.9700	17.2550	16.9700	17.2400	+0.819%	206,551	-1.392%
2026-04-29	17.1600	17.2450	16.5500	17.1000	-0.697%	474,960	-0.585%
2026-04-28	17.2200	17.3100	17.1350	17.2200	+0.702%	960,547	-1.278%
2026-04-27	17.1500	17.3150	17.0800	17.1000	-0.524%	181,734	-0.585%
2026-04-24	17.1900	17.3400	17.0100	17.1900	-0.521%	253,736	-1.105%
2026-04-23	17.1400	17.3150	17.1300	17.2800	+0.817%	192,834	-1.620%
2026-04-22	17.1400	17.2300	17.0200	17.1400	0.000%	227,434	-0.817%
2026-04-21	17.3700	17.4100	17.0900	17.1400	-1.267%	217,954	-0.817%
2026-04-20	17.3700	17.5400	17.2550	17.3600	-0.230%	233,909	-2.074%
2026-04-17	17.3400	17.5450	17.2800	17.4000	+1.104%	228,398	-2.299%
2026-04-16	17.2200	17.3350	17.1200	17.2100	-0.116%	186,101	-1.220%
2026-04-15	17.2400	17.3900	17.1800	17.2300	-0.116%	140,162	-1.335%
2026-04-14	17.0900	17.3600	17.0900	17.2500	+0.524%	170,264	-1.449%
2026-04-13	16.7800	17.1850	16.7700	17.1600	+2.021%	122,027	-0.932%
2026-04-10	17.2300	17.2300	16.6550	16.8200	-2.662%	233,449	+1.070%
2026-04-09	16.7600	17.3050	16.7600	17.2800	+2.370%	231,172	-1.620%
2026-04-08	16.8900	16.9000	16.5250	16.8800	+1.564%	182,376	+0.711%
2026-04-07	16.5900	16.6801	16.4600	16.6200	+0.181%	200,339	+2.286%
2026-04-06	16.6800	16.7500	16.5900	16.5900	-1.014%	190,057	+2.471%
2026-04-02	16.6200	16.8000	16.4100	16.7600	+0.721%	266,896	+1.432%
2026-04-01	16.8700	16.9400	16.6300	16.6400	-1.655%	193,122	+2.163%
2026-03-31	17.0300	17.0600	16.7900	16.9200	+0.654%	265,803	+0.473%
2026-03-30	16.8100	16.9100	16.6350	16.8100	+0.840%	221,726	+1.130%
2026-03-27	16.6800	16.8300	16.6000	16.6700	-0.596%	246,313	+1.980%
2026-03-26	16.6900	16.8350	16.6200	16.7700	+0.479%	291,939	+1.371%
2026-03-25	16.6400	16.8300	16.5500	16.6900	+1.706%	311,674	+1.857%
2026-03-24	16.1200	16.4600	16.1200	16.4100	+0.923%	238,079	+3.595%
2026-03-23	16.1100	16.4100	15.8100	16.2600	+3.369%	296,880	+4.551%
2026-03-20	15.7500	15.7500	15.4900	15.7300	0.000%	330,783	+8.074%
2026-03-19	15.7200	15.9650	15.5900	15.7300	-0.190%	284,583	+8.074%
2026-03-18	16.0900	16.1750	15.5850	15.7600	-2.536%	368,605	+7.868%
2026-03-17	16.3100	16.4800	16.1700	16.1700	-0.247%	210,227	+5.133%
2026-03-16	16.2000	16.4000	16.2000	16.2100	-0.246%	237,429	+4.874%
2026-03-13	16.2400	16.7228	16.0800	16.2500	+1.183%	406,079	+4.615%
2026-03-12	15.9000	16.2600	15.8500	16.0600	-0.496%	331,408	+5.853%
2026-03-11	16.4300	16.4300	15.9400	16.1400	-2.182%	444,277	+5.328%
2026-03-10	16.0000	16.6000	15.9500	16.5000	+2.041%	433,988	+3.030%
2026-03-09	16.8400	16.8900	15.9700	16.1700	-4.938%	352,068	+5.133%
2026-03-06	16.3100	17.1200	15.9400	17.0100	+2.779%	343,419	-0.059%
2026-03-05	16.8000	16.8000	16.4250	16.5500	-1.780%	151,138	+2.719%
2026-03-04	16.8400	16.9300	16.6150	16.8500	0.000%	222,793	+0.890%
2026-03-03	16.9400	17.0400	16.5750	16.8500	-1.864%	192,973	+0.890%
2026-03-02	16.8800	17.1900	16.4200	17.1700	+0.822%	161,270	-0.990%
2026-02-27	17.0200	17.2650	16.6600	17.0300	-0.873%	156,035	-0.176%
2026-02-26	16.9600	17.2200	16.9600	17.1800	+1.477%	194,407	-1.048%
2026-02-25	16.5500	16.9600	16.4100	16.9300	+2.049%	230,700	+0.413%
2026-02-24	16.7000	16.7100	16.4500	16.5900	-0.480%	183,463	+2.471%
2026-02-23	16.9900	17.1200	16.4200	16.6700	-2.286%	290,519	+1.980%
2026-02-20	17.2500	17.3500	16.7700	17.0600	-0.814%	227,396	-0.352%
2026-02-19	17.2300	17.3300	17.1700	17.2000	-0.463%	207,636	-1.163%
2026-02-18	17.9100	17.9100	17.1950	17.2800	-3.518%	336,183	-1.620%
2026-02-17	17.6400	18.0400	17.6400	17.9100	+1.358%	281,478	-5.081%
2026-02-13	17.5400	17.7551	17.2550	17.6700	+0.799%	367,158	-3.792%
2026-02-12	17.7700	17.8111	17.4300	17.5300	-0.624%	330,584	-3.023%
2026-02-11	17.5000	17.6950	17.2550	17.6400	+0.973%	161,349	-3.628%
2026-02-10	17.3600	17.5700	17.3600	17.4700	+0.634%	127,936	-2.690%
2026-02-09	17.6900	17.7200	17.3400	17.3600	-2.142%	124,803	-2.074%
2026-02-06	17.8300	17.9800	17.6600	17.7400	+0.453%	159,157	-4.171%
2026-02-05	17.6800	17.9900	17.6300	17.6600	-0.282%	136,454	-3.737%
2026-02-04	17.7600	17.9350	17.5550	17.7100	+0.340%	196,321	-4.009%
2026-02-03	17.7600	17.9500	17.5650	17.6500	-0.954%	251,504	-3.683%
2026-02-02	17.8800	18.2200	17.5500	17.8200	-0.336%	221,183	-4.602%
2026-01-30	17.8300	17.9800	17.6600	17.8800	0.000%	179,572	-4.922%
2026-01-29	17.3500	17.9600	17.3100	17.8800	+3.592%	307,711	-4.922%
2026-01-28	17.2700	17.4050	17.1600	17.2600	-0.058%	208,322	-1.506%
2026-01-27	17.3300	17.4700	17.2300	17.2700	-0.404%	120,236	-1.563%
2026-01-26	17.3000	17.5400	17.1850	17.3400	+0.115%	187,937	-1.961%
2026-01-23	17.3500	17.4300	17.2600	17.3200	-0.460%	146,529	-1.848%
2026-01-22	17.2900	17.4300	17.2100	17.4000	+0.578%	130,382	-2.299%
2026-01-21	17.3200	17.4100	17.1100	17.3000	+0.174%	150,080	-1.734%
2026-01-20	17.1800	17.3950	17.1500	17.2700	-0.576%	168,815	-1.563%
2026-01-16	17.6400	17.7400	17.1600	17.3700	-1.864%	286,736	-2.130%
2026-01-15	17.7400	18.0400	17.6050	17.7000	-0.113%	259,503	-3.955%
2026-01-14	17.5600	17.8150	17.5000	17.7200	+1.084%	215,035	-4.063%
2026-01-13	17.7600	18.0250	17.4700	17.5300	-1.406%	254,061	-3.023%
2026-01-12	17.6800	18.0200	17.6250	17.7800	+0.339%	138,219	-4.387%
2026-01-09	17.8100	17.9200	17.6750	17.7200	-0.673%	162,534	-4.063%
2026-01-08	17.6100	17.9200	17.6100	17.8400	+0.905%	147,836	-4.709%
2026-01-07	17.7600	17.8450	17.5550	17.6800	-0.338%	130,886	-3.846%
2026-01-06	17.9600	17.9600	17.7000	17.7400	-1.826%	161,446	-4.171%
2026-01-05	18.0100	18.7200	17.9900	18.0700	+0.166%	160,254	-5.921%
2026-01-02	18.2800	18.5100	18.0100	18.0400	-1.259%	206,001	-5.765%
2025-12-31	18.3800	18.3950	18.2000	18.2700	-0.760%	124,791	-6.951%
2025-12-30	18.2500	18.4800	18.2000	18.4100	+0.656%	191,524	-7.659%
2025-12-29	18.1600	18.3500	18.0850	18.2900	+0.994%	205,059	-7.053%
2025-12-26	18.2800	18.3800	18.0900	18.1100	-0.876%	155,781	-6.129%
2025-12-24	18.2700	18.3900	18.1900	18.2700	-0.055%	96,426	-6.951%
2025-12-23	18.3000	18.5300	18.2650	18.2800	-0.164%	199,014	-7.002%
2025-12-22	18.2300	18.7450	18.1600	18.3100	+0.604%	201,592	-7.155%
2025-12-19	18.4400	18.5700	18.1000	18.2000	-1.781%	262,467	-6.593%
2025-12-18	18.4100	18.7000	18.2950	18.5300	+1.257%	167,917	-8.257%
2025-12-17	18.3200	18.4300	18.0900	18.3000	-0.327%	416,227	-7.104%
2025-12-16	18.2800	18.4900	18.1800	18.3600	+0.824%	622,073	-7.407%
2025-12-15	18.0300	18.5750	17.9750	18.2100	+1.618%	414,643	-6.645%
2025-12-12	18.0700	18.1700	17.9000	17.9200	-0.334%	165,627	-5.134%
2025-12-11	18.0700	18.4200	17.9550	17.9800	-0.333%	176,634	-5.451%
2025-12-10	17.7000	18.1900	17.6650	18.0400	+1.863%	274,359	-5.765%
2025-12-09	17.5300	17.8300	17.4700	17.7100	+1.374%	396,348	-4.009%
2025-12-08	18.1900	18.1900	17.1500	17.4700	-3.427%	375,245	-2.690%
2025-12-05	18.3400	18.4200	17.9500	18.0900	-1.738%	160,840	-6.025%
2025-12-04	18.7000	18.7550	18.2800	18.4100	-1.128%	161,871	-7.659%
2025-12-03	18.6600	18.8050	18.4300	18.6200	+0.054%	149,131	-8.700%
2025-12-02	18.5600	18.6900	18.4500	18.6100	+0.269%	155,451	-8.651%
2025-12-01	18.8600	19.0300	18.5000	18.5600	-1.171%	165,753	-8.405%
2025-11-28	18.8100	19.1550	18.6100	18.7800	-0.159%	88,211	-9.478%
2025-11-26	18.6800	18.8200	18.6500	18.8100	+0.481%	122,431	-9.623%
2025-11-25	18.8300	19.1450	18.6200	18.7200	+0.322%	207,259	-9.188%
2025-11-24	18.4800	18.8100	18.3200	18.6600	+0.215%	197,888	-8.896%
2025-11-21	18.2200	18.7850	18.1700	18.6200	+2.139%	343,598	-8.700%
2025-11-20	18.5200	18.5700	18.2050	18.2300	+0.165%	195,623	-6.747%
2025-11-19	18.5100	18.6050	18.1100	18.2000	-1.622%	154,848	-6.593%
2025-11-18	18.6900	18.9400	18.3601	18.5000	-1.333%	189,825	-8.108%
2025-11-17	19.2300	19.2300	18.7300	18.7500	-2.445%	188,081	-9.333%
2025-11-14	19.1000	19.3300	18.8400	19.2200	+0.892%	284,817	-11.550%
2025-11-13	19.0100	19.1800	18.9300	19.0500	+0.210%	178,285	-10.761%
2025-11-12	18.8500	19.2300	18.7950	19.0100	+1.010%	157,465	-10.573%
2025-11-11	19.1000	19.2500	18.7700	18.8200	-1.466%	192,418	-9.671%
2025-11-10	18.6400	19.1700	18.4000	19.1000	+3.861%	328,364	-10.995%
2025-11-07	18.3100	18.6600	18.2300	18.3900	+0.602%	154,398	-7.558%
2025-11-06	18.3700	18.5800	18.1400	18.2800	-0.921%	144,546	-7.002%
2025-11-05	18.3000	18.6500	18.0900	18.4500	+0.875%	205,797	-7.859%
2025-11-04	18.2100	18.3800	17.7900	18.2900	-0.055%	268,940	-7.053%
2025-11-03	17.7700	18.5950	17.5850	18.3000	+3.331%	299,591	-7.104%
2025-10-31	17.5500	17.8500	17.4000	17.7100	+0.739%	279,209	-4.009%
2025-10-30	17.4800	17.8950	17.4800	17.5800	-0.170%	186,043	-3.299%
2025-10-29	17.3200	17.8900	17.3200	17.6100	+1.499%	340,381	-3.464%
2025-10-28	17.7300	17.7800	17.2800	17.3500	-2.637%	158,717	-2.017%
2025-10-27	17.9500	17.9900	17.6800	17.8200	-0.336%	167,583	-4.602%
2025-10-24	18.2000	18.2000	17.8050	17.8800	-0.556%	107,206	-4.922%
2025-10-23	17.6500	18.3000	17.4400	17.9800	+2.334%	210,931	-5.451%
2025-10-22	17.6200	17.7900	17.4800	17.5700	-0.057%	180,660	-3.244%
2025-10-21	17.4600	17.7400	17.4100	17.5800	+0.687%	112,560	-3.299%
2025-10-20	17.3600	17.7600	17.2000	17.4600	+1.748%	218,774	-2.635%
2025-10-17	17.2200	17.5550	17.0700	17.1600	-0.522%	136,721	-0.932%
2025-10-16	17.9000	17.9100	17.1700	17.2500	-3.793%	217,478	-1.449%
2025-10-15	18.3800	18.4600	17.6770	17.9300	-1.429%	240,520	-5.187%
2025-10-14	17.6900	18.4200	17.6900	18.1900	+1.734%	253,406	-6.542%
2025-10-13	17.8900	18.2000	17.6000	17.8800	+1.188%	236,532	-4.922%
2025-10-10	18.5700	18.6520	17.6700	17.6700	-4.331%	177,056	-3.792%
2025-10-09	18.2700	18.5700	18.1200	18.4700	+0.654%	180,796	-7.959%
2025-10-08	18.4100	18.4950	18.1100	18.3500	+0.273%	161,210	-7.357%
2025-10-07	18.0500	18.4800	17.8000	18.3000	+0.882%	214,010	-7.104%
2025-10-06	18.2000	18.3500	17.8000	18.1400	-0.220%	286,377	-6.284%
2025-10-03	17.9500	18.5000	17.9500	18.1800	+1.394%	324,781	-6.491%
2025-10-02	18.7600	18.8120	17.8500	17.9300	-4.424%	253,157	-5.187%
2025-10-01	19.1300	19.2800	18.6700	18.7600	-2.139%	204,517	-9.382%
2025-09-30	19.2900	19.3485	18.7200	19.1700	-1.818%	426,352	-11.320%
2025-09-29	19.0400	19.9100	18.5000	19.5250	+2.493%	669,065	-12.932%
2025-09-26	20.0000	20.4500	17.8500	19.0500	-5.600%	1,803,003	-10.761%
2025-09-25	23.7900	27.4100	19.3201	20.1800	-15.210%	1,430,823	-15.758%
2025-09-24	24.3400	24.6800	23.7800	23.8000	-3.800%	153,679	-28.571%
2025-09-23	23.8300	24.9199	23.8100	24.7400	+3.515%	179,920	-31.285%
2025-09-22	23.5100	24.0000	23.2600	23.9000	+1.314%	219,824	-28.870%
2025-09-19	23.5900	23.9200	23.1400	23.5900	0.000%	348,178	-27.936%
2025-09-18	22.8300	23.6100	22.7500	23.5900	+3.329%	135,773	-27.936%
2025-09-17	24.2300	24.4500	22.7275	22.8300	-5.661%	114,511	-25.537%
2025-09-16	23.9200	24.5200	23.5450	24.2000	+2.110%	221,307	-29.752%
2025-09-15	25.4300	25.4300	23.6800	23.7000	-7.022%	286,253	-28.270%
2025-09-12	24.6700	26.2500	23.1800	25.4900	+3.345%	370,026	-33.307%
2025-09-11	23.4900	24.8500	23.4900	24.6650	+4.913%	580,307	-31.076%
2025-09-10	22.7800	23.5300	22.6900	23.5100	+2.440%	107,747	-27.690%
2025-09-09	22.5800	23.0490	22.2600	22.9500	+1.864%	104,605	-25.926%
2025-09-08	22.8200	22.8200	22.1200	22.5300	-0.486%	95,636	-24.545%
2025-09-05	23.3500	23.5050	22.1800	22.6400	-2.999%	161,778	-24.912%
2025-09-04	23.2700	23.5100	22.5186	23.3400	+0.908%	123,178	-27.164%
2025-09-03	23.2000	23.4600	23.0000	23.1300	-0.985%	76,375	-26.502%
2025-09-02	23.2200	23.4033	22.9852	23.3600	-0.384%	85,913	-27.226%
2025-08-29	23.6800	23.6900	23.3750	23.4500	-0.382%	73,738	-27.505%
2025-08-28	23.6700	23.8500	23.2350	23.5400	-0.127%	102,688	-27.782%
2025-08-27	23.1800	23.8000	23.1723	23.5700	+1.726%	170,522	-27.874%
2025-08-26	22.9600	23.3200	22.8200	23.1700	+0.695%	94,132	-26.629%
2025-08-25	23.4900	23.8750	22.9400	23.0100	-2.085%	98,096	-26.119%
2025-08-22	23.3500	23.9200	23.0800	23.5000	+1.119%	224,622	-27.660%
2025-08-21	22.7200	23.5450	22.7200	23.2400	+1.930%	200,460	-26.850%
2025-08-20	22.6500	23.3000	22.6300	22.8000	+1.064%	116,067	-25.439%
2025-08-19	22.1500	22.6200	22.0950	22.5600	+1.851%	157,838	-24.645%
2025-08-18	21.9000	22.3000	21.8900	22.1500	+1.699%	154,735	-23.251%
2025-08-15	22.5100	22.5100	20.7871	21.7800	-2.637%	224,866	-21.947%
2025-08-14	22.8200	22.9700	22.2000	22.3700	-2.570%	90,973	-24.005%
2025-08-13	23.0000	23.4700	22.2750	22.9600	+0.569%	123,645	-25.958%
2025-08-12	22.4500	22.9400	22.1000	22.8300	+2.377%	128,099	-25.537%
2025-08-11	21.7300	22.4500	20.7460	22.3000	+2.860%	120,982	-23.767%
2025-08-08	20.8500	21.9890	20.8500	21.6800	+4.381%	122,801	-21.587%
2025-08-07	21.1000	21.1956	20.3900	20.7700	-1.048%	80,395	-18.151%
2025-08-06	20.3800	21.0750	20.3800	20.9900	+2.842%	95,132	-19.009%
2025-08-05	20.3100	20.5900	20.0000	20.4100	+0.940%	119,284	-16.707%
2025-08-04	20.2400	20.4850	20.1600	20.2200	-0.197%	106,233	-15.925%
2025-08-01	20.5800	20.7500	20.0900	20.2600	-2.502%	102,818	-16.091%
2025-07-31	21.0700	21.4900	20.5500	20.7800	-0.906%	125,717	-18.191%
2025-07-30	21.3300	22.4800	20.5844	20.9700	-2.420%	113,855	-18.932%
2025-07-29	22.0200	22.2000	21.4900	21.4900	-1.557%	186,545	-20.893%
2025-07-28	21.4800	22.6900	21.3632	21.8300	+1.346%	356,831	-22.126%
2025-07-25	21.6900	21.6900	21.4350	21.5400	+0.139%	73,382	-21.077%
2025-07-24	21.4500	21.6450	21.1700	21.5100	-0.784%	150,210	-20.967%
2025-07-23	21.7100	21.7500	21.1729	21.6800	+0.557%	79,500	-21.587%
2025-07-22	20.9900	21.7100	20.9900	21.5600	+2.374%	90,783	-21.150%
2025-07-21	21.1200	21.3200	20.8550	21.0600	-0.613%	109,323	-19.278%
2025-07-18	21.3200	21.5000	21.0001	21.1900	+0.331%	219,922	-19.773%
2025-07-17	21.2000	21.3900	21.0400	21.1200	-0.424%	113,819	-19.508%
2025-07-16	20.7900	21.3600	20.7400	21.2100	+2.712%	206,480	-19.849%
2025-07-15	21.5000	21.5900	20.3500	20.6500	-4.265%	219,993	-17.676%
2025-07-14	20.9700	21.6100	20.9550	21.5700	+2.910%	91,811	-21.187%
2025-07-11	21.2800	21.2800	20.6800	20.9600	-1.827%	223,582	-18.893%
2025-07-10	21.4400	21.4900	21.1101	21.3500	-0.997%	178,276	-20.375%
2025-07-09	21.3800	22.0700	21.1050	21.5650	+1.530%	218,052	-21.169%
2025-07-08	23.7300	24.0000	20.5600	21.2400	-10.342%	905,906	-19.962%
2025-07-07	23.7700	24.3000	23.5000	23.6900	-1.086%	117,829	-28.240%
2025-07-03	23.4500	23.9600	23.4300	23.9500	+2.834%	99,029	-29.019%
2025-07-02	24.0000	24.0000	23.2001	23.2900	-2.634%	169,611	-27.007%
2025-07-01	23.5600	24.0450	23.2503	23.9200	+1.442%	249,868	-28.930%
2025-06-30	24.7100	24.7500	23.4700	23.5800	-4.612%	366,292	-27.905%
2025-06-27	22.5200	24.7600	22.3650	24.7200	+9.916%	628,657	-31.230%
2025-06-26	22.4300	22.5300	22.2300	22.4900	+0.581%	94,588	-24.411%
2025-06-25	23.1300	23.3000	22.3600	22.3600	-3.662%	117,219	-23.971%
2025-06-24	23.5600	23.5600	22.9200	23.2100	-1.192%	137,260	-26.756%
2025-06-23	23.0100	23.4900	22.4000	23.4900	+2.219%	124,537	-27.629%
2025-06-20	22.7000	23.1050	22.5500	22.9800	+1.233%	208,396	-26.023%
2025-06-18	23.0300	23.0950	22.6048	22.7000	-1.604%	91,360	-25.110%
2025-06-17	23.2600	23.2600	22.4500	23.0700	-1.536%	197,388	-26.311%
2025-06-16	23.3100	23.8200	23.0900	23.4300	+0.818%	178,869	-27.443%
2025-06-13	23.0400	23.4700	22.7300	23.2400	-0.343%	156,135	-26.850%
2025-06-12	23.5400	23.6100	23.0100	23.3200	-1.395%	134,287	-27.101%
2025-06-11	23.3600	23.8100	23.1350	23.6500	+1.852%	342,475	-28.118%
2025-06-10	22.6600	23.3900	22.5150	23.2200	+2.834%	181,672	-26.787%
2025-06-09	22.6500	22.7256	22.1300	22.5800	-0.088%	131,080	-24.712%
2025-06-06	22.5800	22.9044	22.5100	22.6000	+1.300%	54,221	-24.779%
2025-06-05	22.1700	22.4800	21.9750	22.3100	+0.631%	103,537	-23.801%
2025-06-04	22.7900	22.7900	22.1500	22.1700	-2.635%	115,651	-23.320%
2025-06-03	22.7900	22.9400	22.1900	22.7700	-0.306%	141,722	-25.340%
2025-06-02	22.1100	22.8800	21.6900	22.8400	+2.976%	126,214	-25.569%
2025-05-30	21.9800	22.4000	21.8471	22.1800	+0.362%	173,162	-23.354%
2025-05-29	22.2300	22.2500	21.9700	22.1000	-0.540%	70,385	-23.077%
2025-05-28	22.1400	22.3100	21.9600	22.2200	0.000%	134,448	-23.492%
2025-05-27	21.9800	22.2900	21.7950	22.2200	+2.161%	257,359	-23.492%
2025-05-23	21.3600	21.8200	21.3000	21.7500	+0.555%	86,765	-21.839%
2025-05-22	21.6000	22.0200	21.5900	21.6300	-0.506%	151,679	-21.405%
2025-05-21	21.7300	21.9200	21.4800	21.7400	-1.182%	91,475	-21.803%
2025-05-20	22.1300	22.4900	21.7975	22.0000	-0.990%	64,356	-22.727%
2025-05-19	21.9300	22.3300	21.8770	22.2200	+0.771%	136,407	-23.492%
2025-05-16	21.7200	22.1350	21.5535	22.0500	+1.193%	94,006	-22.902%
2025-05-15	21.5300	21.9200	21.3450	21.7900	+1.727%	109,140	-21.983%
2025-05-14	21.6100	21.8600	21.2700	21.4200	-1.427%	134,566	-20.635%
2025-05-13	21.7200	22.1000	21.6400	21.7300	+0.742%	104,910	-21.767%
2025-05-12	21.7900	21.9500	21.2350	21.5700	+0.983%	175,596	-21.187%
2025-05-09	21.3600	21.6800	21.2950	21.3600	-0.420%	74,701	-20.412%
2025-05-08	21.3800	21.7850	21.0300	21.4500	+1.323%	155,765	-20.746%
2025-05-07	21.5300	21.6500	21.1350	21.1700	-1.259%	156,780	-19.698%
2025-05-06	20.9900	21.5350	20.9800	21.4400	+1.228%	114,053	-20.709%
2025-05-05	20.8400	21.4350	20.7400	21.1800	+0.665%	137,702	-19.736%
2025-05-02	20.8900	21.1500	20.8100	21.0400	+1.692%	103,962	-19.202%
2025-05-01	21.4200	22.2500	20.3240	20.6900	-7.261%	226,881	-17.835%
2025-04-30	22.2600	22.4900	21.6700	22.3100	-0.402%	140,806	-23.801%
2025-04-29	22.0500	22.6700	22.0000	22.4000	+1.083%	100,368	-24.107%
2025-04-28	22.0000	22.3300	21.8800	22.1600	-0.135%	108,303	-23.285%
2025-04-25	22.3900	22.3900	21.7500	22.1900	-1.944%	94,616	-23.389%
2025-04-24	22.1900	22.8800	22.1400	22.6300	+1.389%	157,813	-24.878%
2025-04-23	22.0900	22.4799	21.9900	22.3200	+1.825%	103,372	-23.835%
2025-04-22	22.1500	22.2000	21.7700	21.9200	+1.623%	100,503	-22.445%
2025-04-21	22.3000	22.3000	21.4501	21.5700	-4.176%	124,484	-21.187%
2025-04-17	22.7200	23.2399	22.2750	22.5100	-0.924%	95,630	-24.478%
2025-04-16	22.3000	23.0525	22.2000	22.7200	+1.838%	142,409	-25.176%
2025-04-15	21.9600	23.1900	21.9600	22.3100	+1.317%	181,854	-23.801%
2025-04-14	22.3500	22.5000	21.6500	22.0200	+1.615%	212,864	-22.797%
2025-04-11	21.5600	21.8300	21.2900	21.6700	+0.604%	112,870	-21.551%
2025-04-10	21.9900	22.3367	21.0700	21.5400	-2.710%	137,743	-21.077%

.dark-mode .vVf8Y0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vVf8Y0{ color: #333333; background-color: white; border: 2px solid #333333; }TIPTTiptree Inc. Common Stockstock NASDAQ

TIPT
Tiptree Inc. Common Stock
stock NASDAQ