Tiptree Inc (TIPT) Historical Stock Data
18.20 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TIPT is down -0.22% a day on average. There have been 14 days where Tiptree Inc closed green and 16 days where TIPT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 18.44 | 18.20 | ↓$0.24 (-1.30%) | 18.10 | 18.57 | 262.47K |
| 2025-12-18 | 18.41 | 18.53 | ↑$0.12 (0.65%) | 18.30 | 18.70 | 167.92K |
| 2025-12-17 | 18.32 | 18.30 | ↓$0.02 (-0.11%) | 18.09 | 18.43 | 416.23K |
| 2025-12-16 | 18.28 | 18.36 | ↑$0.08 (0.44%) | 18.18 | 18.49 | 622.07K |
| 2025-12-15 | 18.03 | 18.21 | ↑$0.18 (1.00%) | 17.98 | 18.58 | 414.64K |
| 2025-12-12 | 18.07 | 17.92 | ↓$0.15 (-0.83%) | 17.90 | 18.17 | 165.63K |
| 2025-12-11 | 18.07 | 17.98 | ↓$0.09 (-0.50%) | 17.96 | 18.42 | 176.63K |
| 2025-12-10 | 17.70 | 18.04 | ↑$0.34 (1.92%) | 17.67 | 18.19 | 274.36K |
| 2025-12-09 | 17.53 | 17.71 | ↑$0.18 (1.03%) | 17.47 | 17.83 | 396.35K |
| 2025-12-08 | 18.19 | 17.47 | ↓$0.72 (-3.96%) | 17.15 | 18.19 | 375.25K |
| 2025-12-05 | 18.34 | 18.09 | ↓$0.25 (-1.36%) | 17.95 | 18.42 | 160.84K |
| 2025-12-04 | 18.70 | 18.41 | ↓$0.29 (-1.55%) | 18.28 | 18.76 | 161.87K |
| 2025-12-03 | 18.66 | 18.62 | ↓$0.04 (-0.21%) | 18.43 | 18.81 | 149.11K |
| 2025-12-02 | 18.56 | 18.61 | ↑$0.05 (0.27%) | 18.45 | 18.69 | 155.45K |
| 2025-12-01 | 18.86 | 18.56 | ↓$0.30 (-1.59%) | 18.50 | 19.03 | 165.75K |
| 2025-11-28 | 18.81 | 18.78 | ↓$0.03 (-0.16%) | 18.61 | 19.16 | 88.21K |
| 2025-11-26 | 18.68 | 18.81 | ↑$0.13 (0.70%) | 18.65 | 18.82 | 122.43K |
| 2025-11-25 | 18.83 | 18.72 | ↓$0.11 (-0.58%) | 18.62 | 19.15 | 207.26K |
| 2025-11-24 | 18.48 | 18.66 | ↑$0.18 (0.97%) | 18.32 | 18.81 | 197.89K |
| 2025-11-21 | 18.22 | 18.62 | ↑$0.40 (2.20%) | 18.17 | 18.79 | 343.60K |
| 2025-11-20 | 18.52 | 18.23 | ↓$0.29 (-1.57%) | 18.21 | 18.57 | 195.62K |
| 2025-11-19 | 18.51 | 18.20 | ↓$0.31 (-1.67%) | 18.11 | 18.61 | 154.85K |
| 2025-11-18 | 18.69 | 18.50 | ↓$0.19 (-1.02%) | 18.36 | 18.94 | 189.83K |
| 2025-11-17 | 19.23 | 18.75 | ↓$0.48 (-2.50%) | 18.73 | 19.23 | 188.08K |
| 2025-11-14 | 19.10 | 19.22 | ↑$0.12 (0.63%) | 18.84 | 19.33 | 284.82K |
| 2025-11-13 | 19.01 | 19.05 | ↑$0.04 (0.21%) | 18.93 | 19.18 | 178.29K |
| 2025-11-12 | 18.85 | 19.01 | ↑$0.16 (0.85%) | 18.80 | 19.23 | 157.47K |
| 2025-11-11 | 19.10 | 18.82 | ↓$0.28 (-1.47%) | 18.77 | 19.25 | 192.42K |
| 2025-11-10 | 18.64 | 19.10 | ↑$0.46 (2.47%) | 18.40 | 19.17 | 328.36K |
| 2025-11-07 | 18.31 | 18.39 | ↑$0.08 (0.44%) | 18.23 | 18.66 | 154.40K |
Create an account or log in to view more rows.
$TIPT you wanna be a successful trader close your trades green
$TIPT the time is near
$TIPT i am trading for a better future!
$TIPT Lol she wants higher
$TIPT BUY BUY BUY
$TIPT To the moon!!
$TIPT still bullish
$TIPT lol who sold
$TIPT Sleep well my bulls
sleep well
$TIPT bear trap?