Tiptree Inc (TIPT) Historical Stock Data
16.53 ↑0.30 (1.85%)
As of May 8, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, TIPT is down -0.19% a day on average. There have been 12 days where Tiptree Inc closed green and 18 days where TIPT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 16.64 | 16.23 | ↓$0.41 (-2.46%) | 16.22 | 16.87 | 81.38K |
| 2024-05-06 | 16.81 | 16.60 | ↓$0.21 (-1.25%) | 16.54 | 16.98 | 99.84K |
| 2024-05-03 | 16.79 | 16.65 | ↓$0.14 (-0.83%) | 16.24 | 16.79 | 81.71K |
| 2024-05-02 | 16.00 | 16.47 | ↑$0.47 (2.94%) | 15.79 | 16.64 | 129.83K |
| 2024-05-01 | 16.05 | 16.12 | ↑$0.07 (0.44%) | 15.96 | 16.21 | 66.21K |
| 2024-04-30 | 16.11 | 15.93 | ↓$0.18 (-1.12%) | 15.91 | 16.13 | 59.76K |
| 2024-04-29 | 15.98 | 16.16 | ↑$0.18 (1.13%) | 15.98 | 16.38 | 58.25K |
| 2024-04-26 | 15.98 | 15.97 | ↓$0.01 (-0.06%) | 15.73 | 16.03 | 51.33K |
| 2024-04-25 | 16.15 | 15.87 | ↓$0.28 (-1.73%) | 15.85 | 16.16 | 84.25K |
| 2024-04-24 | 16.17 | 16.33 | ↑$0.16 (0.99%) | 16.17 | 16.37 | 73.03K |
| 2024-04-23 | 16.44 | 16.27 | ↓$0.17 (-1.03%) | 16.18 | 16.56 | 52.75K |
| 2024-04-22 | 16.34 | 16.40 | ↑$0.06 (0.37%) | 16.33 | 16.84 | 137.72K |
| 2024-04-19 | 15.54 | 16.34 | ↑$0.80 (5.12%) | 15.54 | 16.35 | 167.11K |
| 2024-04-18 | 15.67 | 15.57 | ↓$0.10 (-0.64%) | 15.52 | 15.89 | 90.34K |
| 2024-04-17 | 15.98 | 15.62 | ↓$0.36 (-2.25%) | 15.60 | 16.02 | 77.71K |
| 2024-04-16 | 15.84 | 15.92 | ↑$0.08 (0.51%) | 15.75 | 16.10 | 93.25K |
| 2024-04-15 | 15.96 | 15.91 | ↓$0.05 (-0.31%) | 15.77 | 16.05 | 92.71K |
| 2024-04-12 | 15.95 | 15.85 | ↓$0.10 (-0.63%) | 15.77 | 16.02 | 68.88K |
| 2024-04-11 | 16.01 | 16.01 | ↑$0.00 (0.00%) | 15.80 | 16.08 | 96.26K |
| 2024-04-10 | 16.16 | 16.00 | ↓$0.16 (-0.99%) | 15.78 | 16.25 | 99.95K |
| 2024-04-09 | 17.05 | 16.53 | ↓$0.52 (-3.05%) | 16.42 | 17.05 | 70.89K |
| 2024-04-08 | 17.00 | 16.94 | ↓$0.06 (-0.35%) | 16.94 | 17.32 | 58.62K |
| 2024-04-05 | 17.07 | 16.99 | ↓$0.08 (-0.47%) | 16.91 | 17.13 | 53.80K |
| 2024-04-04 | 17.37 | 17.05 | ↓$0.32 (-1.84%) | 17.04 | 17.50 | 74.90K |
| 2024-04-03 | 17.04 | 17.25 | ↑$0.21 (1.23%) | 17.00 | 17.43 | 64.05K |
| 2024-04-02 | 16.96 | 17.08 | ↑$0.12 (0.71%) | 16.82 | 17.19 | 74.71K |
| 2024-04-01 | 17.40 | 17.14 | ↓$0.26 (-1.49%) | 16.86 | 17.40 | 116.96K |
| 2024-03-28 | 16.93 | 17.28 | ↑$0.35 (2.07%) | 16.93 | 17.28 | 406.85K |
| 2024-03-27 | 16.95 | 16.97 | ↑$0.02 (0.12%) | 16.72 | 17.07 | 97.22K |
| 2024-03-26 | 16.90 | 16.76 | ↓$0.14 (-0.83%) | 16.68 | 16.96 | 97.29K |
Create an account or log in to view more rows.
$TIPT HODL!!!
$TIPT when is earnings
$TIPT Just buy and hold
$TIPT HODLing
and buying more when I can.
$TIPT This stock is the golden ticket.
$TIPT This may be your last opportunity to buy on the cheap??
$TIPT flow comin
$TIPT Here we go!!!
$TIPT buying time
added
$TIPT News?