Get the Stockscreener App
16.22
0.62%
+0.10
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
Tiptree Inc Stock (TIPT) Price History
The historical daily chart and data for Tiptree Inc stock (TIPT), adjusted for splits and dividends, show that the latest closing stock price as of May 02, 2024, is $16.22.
- Tiptree Inc all-time high stock price is $20.80, occurred on January 12, 2024.
- The lowest Tiptree Inc stock price recorded was $4.487 on March 19, 2020. Since then, Tiptree Inc's stock price has risen over 261.49% to $16.22 now.
- The 52-week high stock price for TIPT is $20.80, representing a 28.24% increase from the current share price, occurred on January 12, 2024.
- The 52-week low stock price for TIPT is $12.12, indicating a -25.28% decrease from the current share price, occurred on May 11, 2023.
- The closing price of Tiptree Inc (TIPT) stock in the beginning of 2023 was $14.05. The stock closed the year at $13.84, a loss of over -1.49% for the year.
The table below shows more information about TIPT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 02, 2024 | $16.64 | $15.79 | $0.85 | 62,761.0 | +0.62% |
| May 01, 2024 | $16.21 | $15.96 | $0.25 | 65,549.0 | +1.19% |
| Apr 30, 2024 | $16.13 | $15.91 | $0.22 | 55,577.0 | -1.42% |
| Apr 29, 2024 | $16.38 | $15.98 | $0.40 | 57,206.0 | +1.19% |
| Apr 26, 2024 | $16.03 | $15.73 | $0.30 | 50,079.0 | +0.63% |
| Apr 25, 2024 | $16.16 | $15.85 | $0.31 | 80,719.0 | -2.82% |
| Apr 24, 2024 | $16.37 | $16.17 | $0.20 | 70,750.0 | +0.37% |
| Apr 23, 2024 | $16.56 | $16.18 | $0.385 | 50,538.0 | -0.79% |
| Apr 22, 2024 | $16.84 | $16.32 | $0.515 | 136,255.0 | +0.40% |
| Apr 19, 2024 | $16.35 | $15.54 | $0.81 | 153,237.0 | +4.91% |
| Apr 18, 2024 | $15.89 | $15.52 | $0.37 | 82,811.0 | -0.32% |
| Apr 17, 2024 | $16.02 | $15.60 | $0.42 | 77,052.0 | -1.88% |
| Apr 16, 2024 | $16.10 | $15.75 | $0.35 | 92,343.0 | +0.06% |
| Apr 15, 2024 | $16.05 | $15.77 | $0.28 | 92,711.0 | +0.38% |
| Apr 12, 2024 | $16.02 | $15.77 | $0.25 | 68,882.0 | -1.00% |
| Apr 11, 2024 | $16.08 | $15.80 | $0.28 | 96,255.0 | +0.06% |
| Apr 10, 2024 | $16.25 | $15.78 | $0.47 | 99,951.0 | -3.21% |
| Apr 09, 2024 | $17.05 | $16.42 | $0.63 | 70,894.0 | -2.71% |
| Apr 08, 2024 | $17.32 | $16.94 | $0.38 | 44,040.0 | +0.00% |
| Apr 05, 2024 | $17.13 | $16.91 | $0.22 | 53,795.0 | -0.35% |
| Apr 04, 2024 | $17.50 | $17.04 | $0.46 | 74,898.0 | -1.16% |
| Apr 03, 2024 | $17.43 | $17.00 | $0.43 | 64,049.0 | +1.00% |
| Apr 02, 2024 | $17.19 | $16.82 | $0.375 | 74,713.0 | -0.35% |
Tiptree Inc Stock (TIPT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Tiptree Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of TIPT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Tiptree Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Tiptree Inc Stock (TIPT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $16.64 | $15.79 | $0.85 | 128,310.0 | +1.82% |
| Apr, 2024 | $17.50 | $15.52 | $1.98 | 1,763,710.0 | -7.81% |
| Mar, 2024 | $17.85 | $16.29 | $1.56 | 2,285,260.0 | -1.31% |
| Feb, 2024 | $19.39 | $14.96 | $4.43 | 2,460,080.0 | -7.50% |
| Jan, 2024 | $20.80 | $18.42 | $2.38 | 2,982,098.0 | -0.16% |
Tiptree Inc Stock (TIPT) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $19.51 | $18.08 | $1.43 | 1,482,586.0 | +1.72% |
| Nov, 2023 | $18.85 | $14.87 | $3.98 | 1,347,272.0 | +23.36% |
| Oct, 2023 | $16.81 | $14.74 | $2.07 | 1,055,440.0 | -9.84% |
| Sep, 2023 | $18.00 | $15.85 | $2.15 | 1,099,797.0 | -4.88% |
| Aug, 2023 | $17.81 | $14.48 | $3.33 | 1,443,960.0 | +19.30% |
| Jul, 2023 | $15.30 | $14.26 | $1.04 | 900,475.0 | -1.60% |
| Jun, 2023 | $15.17 | $13.10 | $2.07 | 2,010,098.0 | +13.80% |
| May, 2023 | $14.43 | $12.12 | $2.31 | 2,595,771.0 | -4.21% |
| Apr, 2023 | $14.94 | $13.73 | $1.21 | 1,274,891.0 | -5.49% |
| Mar, 2023 | $16.20 | $13.79 | $2.41 | 1,982,865.0 | -9.50% |
| Feb, 2023 | $16.97 | $14.76 | $2.21 | 1,664,830.0 | +7.26% |
| Jan, 2023 | $15.78 | $13.81 | $1.97 | 1,083,480.0 | +8.45% |
Tiptree Inc Stock (TIPT) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $15.17 | $13.59 | $1.58 | 1,854,021.0 | -0.22% |
| Nov, 2022 | $13.89 | $11.92 | $1.97 | 1,637,965.0 | +13.88% |
| Oct, 2022 | $12.50 | $10.18 | $2.32 | 939,594.0 | +13.20% |
| Sep, 2022 | $12.50 | $9.97 | $2.53 | 1,109,023.0 | -9.96% |
| Aug, 2022 | $12.52 | $11.00 | $1.52 | 1,124,798.0 | +7.56% |
| Jul, 2022 | $11.89 | $10.37 | $1.52 | 1,042,923.0 | +4.61% |
| Jun, 2022 | $11.50 | $10.22 | $1.28 | 1,647,210.0 | -1.94% |
| May, 2022 | $12.21 | $9.84 | $2.37 | 1,572,967.0 | -6.88% |
| Apr, 2022 | $13.11 | $11.22 | $1.89 | 1,022,419.0 | -9.49% |
| Mar, 2022 | $13.94 | $11.62 | $2.32 | 1,582,563.0 | +0.47% |
| Feb, 2022 | $13.59 | $11.82 | $1.77 | 1,221,266.0 | +3.23% |
| Jan, 2022 | $14.30 | $11.76 | $2.54 | 1,428,138.0 | -10.41% |
0.86%
0.50%
Cap:
|
Volume (24h):