Tiptree Inc (TIPT) Historical Stock Data

18.34 ↑0.10 (0.55%)
As of July 17, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, TIPT is up 0.11% a day on average. There have been 18 days where Tiptree Inc closed green and 12 days where TIPT closed red.

DateOpenCloseChangeLowHighVolume
2024-07-1718.1318.34↑$0.21 (1.16%)18.0618.5187.72K
2024-07-1617.8718.24↑$0.37 (2.07%)17.8518.2594.20K
2024-07-1517.4817.66↑$0.18 (1.03%)17.4818.0479.80K
2024-07-1217.3817.31↓$0.07 (-0.40%)17.2417.5651.85K
2024-07-1116.9117.16↑$0.25 (1.48%)16.7417.4578.69K
2024-07-1016.4916.62↑$0.13 (0.79%)16.3516.6452.98K
2024-07-0916.2716.42↑$0.15 (0.92%)16.2716.5150.75K
2024-07-0815.9116.33↑$0.42 (2.64%)15.7716.3378.11K
2024-07-0516.2115.74↓$0.47 (-2.90%)15.6016.2182.94K
2024-07-0316.5416.35↓$0.19 (-1.15%)16.2316.6835.79K
2024-07-0216.1616.46↑$0.30 (1.86%)16.1616.4742.77K
2024-07-0116.5416.15↓$0.39 (-2.36%)16.0916.6079.15K
2024-06-2816.5816.49↓$0.09 (-0.54%)16.2316.68463.23K
2024-06-2716.0716.45↑$0.38 (2.36%)16.0616.4555.43K
2024-06-2615.8916.03↑$0.14 (0.88%)15.8316.16113.10K
2024-06-2515.9716.03↑$0.06 (0.38%)15.6716.10137.73K
2024-06-2416.2115.98↓$0.23 (-1.42%)15.9216.3691.30K
2024-06-2116.1516.27↑$0.12 (0.74%)16.0516.36102.95K
2024-06-2016.1016.09↓$0.01 (-0.06%)15.7216.3295.89K
2024-06-1816.4716.09↓$0.38 (-2.31%)16.0716.4960.76K
2024-06-1716.1416.44↑$0.30 (1.86%)16.0116.4748.72K
2024-06-1416.4716.28↓$0.19 (-1.15%)16.2316.5148.36K
2024-06-1317.1216.70↓$0.42 (-2.45%)16.4717.1268.62K
2024-06-1217.1417.14↑$0.00 (0.00%)17.0517.3668.82K
2024-06-1117.3617.00↓$0.36 (-2.07%)16.9217.3673.23K
2024-06-1017.5617.47↓$0.09 (-0.51%)17.4717.6545.16K
2024-06-0717.6017.69↑$0.09 (0.51%)17.6017.8549.47K
2024-06-0617.7517.78↑$0.03 (0.17%)17.5917.8846.93K
2024-06-0517.6317.82↑$0.19 (1.08%)17.3617.8473.65K
2024-06-0417.4117.51↑$0.10 (0.57%)17.3017.60100.79K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

4texin

$TIPT when is earnings

0 Like Report
wsb_pro

$TIPT This stock is the golden ticket.

0 Like Report
substancetag

$TIPT This may be your last opportunity to buy on the cheap??

0 Like Report