22.19
price down icon1.94%   -0.44
after-market After Hours: 22.19
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 April 25, 2025, is $22.19.
  • 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 394.54% to $22.19 now.
  • The 52-week high stock price for TIPT is $26.90, representing a 21.23% increase from the current share price, occurred on March 26, 2025.
  • The 52-week low stock price for TIPT is $15.60, indicating a -29.70% 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
Apr 25, 2025 $22.39 $21.75 $0.64 94,616.0 -1.94%
Apr 24, 2025 $22.88 $22.14 $0.74 157,813.0 +1.39%
Apr 23, 2025 $22.48 $21.99 $0.4899 103,372.0 +1.82%
Apr 22, 2025 $22.20 $21.77 $0.43 100,502.0 +1.62%
Apr 21, 2025 $22.30 $21.45 $0.8499 122,684.0 -4.18%
Apr 17, 2025 $23.24 $22.27 $0.9649 95,629.0 -0.92%
Apr 16, 2025 $23.05 $22.20 $0.8525 142,373.0 +1.84%
Apr 15, 2025 $23.19 $21.96 $1.23 181,854.0 +1.32%
Apr 14, 2025 $22.50 $21.65 $0.85 119,364.0 +1.62%
Apr 11, 2025 $21.83 $21.29 $0.54 112,840.0 +0.60%
Apr 10, 2025 $22.34 $21.07 $1.27 137,740.0 -2.71%
Apr 09, 2025 $22.75 $20.58 $2.17 223,616.0 +5.73%
Apr 08, 2025 $21.82 $20.55 $1.27 180,874.0 -0.71%
Apr 07, 2025 $21.98 $20.30 $1.68 250,076.0 -3.21%
Apr 04, 2025 $23.65 $21.57 $2.08 349,352.0 -9.47%
Apr 03, 2025 $24.26 $22.79 $1.47 193,164.0 -0.45%
Apr 02, 2025 $24.45 $23.00 $1.45 160,328.0 +1.60%
Apr 01, 2025 $24.46 $23.37 $1.09 150,092.0 -1.20%
Mar 31, 2025 $24.47 $22.40 $2.07 322,632.0 +3.52%

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
Apr, 2025 $24.46 $20.30 $4.16 2,970,905.0 -7.89%
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%
$33.40
price down icon 1.47%
insurance_specialty AGO
$86.80
price up icon 0.30%
insurance_specialty RDN
$31.37
price down icon 1.69%
insurance_specialty ACT
$34.86
price down icon 1.78%
$55.54
price down icon 1.05%
insurance_specialty MTG
$24.22
price down icon 1.98%
Cap:     |  Volume (24h):