Tiptree Inc (TIPT) Historical Stock Data

11.87 ↑0.29 (2.50%)
As of Market Close on August 9th, 2022.

Historical Data

In the past 30 trading days, TIPT is up 0.21% a day on average. There have been 18 days where Tiptree Inc closed green and 12 days where TIPT closed red.

DateOpenCloseChangeLowHighVolume
2022-08-0911.4911.87↑$0.38 (3.31%)11.4911.9244.96K
2022-08-0811.1411.58↑$0.44 (3.95%)11.1211.8375.99K
2022-08-0511.2111.14↓$0.07 (-0.62%)11.0211.3033K
2022-08-0411.1211.21↑$0.10 (0.85%)11.0311.2535.60K
2022-08-0311.4411.26↓$0.18 (-1.57%)11.1711.4437.97K
2022-08-0211.3211.33↑$0.01 (0.09%)11.2911.6523.74K
2022-08-0111.0411.33↑$0.29 (2.63%)11.0111.3789.99K
2022-07-2911.4511.11↓$0.34 (-2.93%)11.0711.4522.76K
2022-07-2811.3411.12↓$0.22 (-1.94%)11.0411.3452.97K
2022-07-2711.2211.34↑$0.12 (1.07%)11.0611.40114.98K
2022-07-2611.2411.11↓$0.13 (-1.16%)11.0311.2436.78K
2022-07-2511.3911.15↓$0.24 (-2.11%)11.0011.3963.54K
2022-07-2211.3511.39↑$0.04 (0.35%)11.2711.5335K
2022-07-2111.2711.35↑$0.08 (0.71%)11.2611.3529.71K
2022-07-2011.3411.35↑$0.01 (0.09%)11.3111.3943.13K
2022-07-1911.1211.35↑$0.23 (2.07%)10.9211.3934.47K
2022-07-1810.9610.88↓$0.08 (-0.74%)10.8411.41102.75K
2022-07-1510.9911.08↑$0.09 (0.82%)10.8411.2338.84K
2022-07-1411.0010.82↓$0.18 (-1.64%)10.6811.0036.58K
2022-07-1311.5011.09↓$0.41 (-3.57%)11.0711.5039.34K
2022-07-1211.8211.55↓$0.27 (-2.28%)11.5011.8228.96K
2022-07-1111.0911.57↑$0.48 (4.33%)11.0111.71131.77K
2022-07-0811.0111.13↑$0.12 (1.09%)10.9511.1959.49K
2022-07-0710.7410.99↑$0.25 (2.33%)10.7411.1956.84K
2022-07-0610.5510.72↑$0.17 (1.61%)10.4910.8841.12K
2022-07-0510.5810.63↑$0.05 (0.47%)10.3710.6743.67K
2022-07-0110.6210.76↑$0.14 (1.32%)10.4510.7839.78K
2022-06-3010.4310.62↑$0.19 (1.82%)10.3910.69137.80K
2022-06-2910.6710.55↓$0.12 (-1.12%)10.4510.6766.18K
2022-06-2811.0510.73↓$0.32 (-2.90%)10.6911.2032.28K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

jchonnee

$TIPT the future is so bright .. I gotta wear shades..

0 Like Report
a

$TIPT overvalued

0 Like Report
jchonnee

$TIPT Hold on to your Butts.

0 Like Report
substancetag

$TIPT love cooking these little bears on here

0 Like Report