24.72
price up icon9.92%   2.23
after-market After Hours: 24.75 0.03 +0.12%
loading

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 June 27, 2025, is $24.72.
  • Tiptree Inc all-time high stock price is $26.90, occurred on March 26, 2025.
  • The lowest Tiptree Inc stock price recorded was $4.487 on March 19, 2020. Since then, Tiptree Inc's stock price has risen over 450.92% to $24.72 now.
  • The 52-week high stock price for TIPT is $26.90, representing a 8.82% increase from the current share price, occurred on March 26, 2025.
  • The 52-week low stock price for TIPT is $15.60, indicating a -36.89% decrease from the current share price, occurred on July 05, 2024.
  • The closing price of Tiptree Inc (TIPT) stock in the beginning of 2024 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:
Date High Low High - Low Volume % Change
Jun 27, 2025 $24.76 $22.36 $2.40 628,657.0 +9.92%
Jun 26, 2025 $22.53 $22.23 $0.30 94,563.0 +0.58%
Jun 25, 2025 $23.30 $22.36 $0.94 117,219.0 -3.66%
Jun 24, 2025 $23.56 $22.92 $0.64 137,260.0 -1.19%
Jun 23, 2025 $23.49 $22.40 $1.09 124,537.0 +2.22%
Jun 20, 2025 $23.11 $22.55 $0.555 208,396.0 +1.23%
Jun 18, 2025 $23.09 $22.60 $0.4902 91,360.0 -1.60%
Jun 17, 2025 $23.26 $22.45 $0.81 197,388.0 -1.54%
Jun 16, 2025 $23.82 $23.09 $0.73 178,869.0 +0.82%
Jun 13, 2025 $23.47 $22.73 $0.74 156,105.0 -0.34%
Jun 12, 2025 $23.61 $23.01 $0.60 134,265.0 -1.40%
Jun 11, 2025 $23.81 $23.14 $0.675 342,174.0 +1.85%
Jun 10, 2025 $23.39 $22.52 $0.875 181,672.0 +2.83%
Jun 09, 2025 $22.73 $22.13 $0.5956 130,050.0 -0.09%
Jun 06, 2025 $22.90 $22.51 $0.3944 54,221.0 +1.30%
Jun 05, 2025 $22.48 $21.98 $0.505 103,537.0 +0.63%
Jun 04, 2025 $22.79 $22.15 $0.64 115,651.0 -2.64%
Jun 03, 2025 $22.94 $22.19 $0.75 141,722.0 -0.31%
Jun 02, 2025 $22.88 $21.69 $1.19 126,214.0 +2.98%
May 30, 2025 $22.40 $21.85 $0.5529 173,162.0 +0.36%
May 29, 2025 $22.25 $21.97 $0.28 70,385.0 -0.54%

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 2025

Month High Low High - Low Volume % Change
Jun, 2025 $24.76 $21.69 $3.07 3,892,517.0 +11.45%
May, 2025 $22.49 $20.32 $2.17 2,720,547.0 -0.58%
Apr, 2025 $24.46 $20.30 $4.16 3,225,766.0 -7.39%
Mar, 2025 $26.90 $22.09 $4.81 4,091,837.0 +6.45%
Feb, 2025 $23.91 $18.25 $5.66 2,138,824.0 +12.92%
Jan, 2025 $21.12 $18.30 $2.82 1,636,846.0 -3.93%

Tiptree Inc Stock (TIPT) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $23.19 $19.80 $3.39 1,440,433.0 -8.07%
Nov, 2024 $24.09 $20.06 $4.03 1,765,748.0 +11.66%
Oct, 2024 $21.50 $18.71 $2.79 1,312,563.0 +4.29%
Sep, 2024 $20.45 $18.35 $2.10 1,253,131.0 -1.31%
Aug, 2024 $20.09 $17.07 $3.02 1,451,274.0 +0.41%
Jul, 2024 $20.42 $15.60 $4.82 1,486,038.0 +19.77%
Jun, 2024 $17.88 $15.67 $2.21 1,778,083.0 -5.66%
May, 2024 $18.15 $15.79 $2.36 1,904,423.0 +9.73%
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%
$42.19
price down icon 0.12%
insurance_specialty AGO
$87.55
price up icon 0.21%
insurance_specialty RDN
$35.95
price up icon 0.20%
insurance_specialty ACT
$36.78
price down icon 0.19%
insurance_specialty FAF
$61.23
price up icon 0.16%
$60.64
price up icon 0.18%
Cap:     |  Volume (24h):