21.79
price down icon9.47%   -2.28
 
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 04, 2025, is $21.79.
  • 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 385.63% to $21.79 now.
  • The 52-week high stock price for TIPT is $26.90, representing a 23.45% increase from the current share price, occurred on March 26, 2025.
  • The 52-week low stock price for TIPT is $15.52, indicating a -28.77% decrease from the current share price, occurred on April 18, 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 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%
Mar 28, 2025 $24.36 $23.16 $1.20 161,591.0 -2.14%
Mar 27, 2025 $24.96 $23.56 $1.40 196,757.0 -4.84%
Mar 26, 2025 $26.90 $24.53 $2.37 497,560.0 +0.60%
Mar 25, 2025 $25.57 $23.06 $2.51 650,295.0 +6.88%
Mar 24, 2025 $23.40 $22.93 $0.4732 88,103.0 +0.69%
Mar 21, 2025 $23.47 $22.99 $0.4799 207,637.0 -1.83%
Mar 20, 2025 $23.64 $22.79 $0.85 109,211.0 +2.22%
Mar 19, 2025 $23.51 $22.09 $1.42 164,139.0 +1.55%
Mar 18, 2025 $23.32 $22.12 $1.20 172,501.0 -0.26%
Mar 17, 2025 $22.87 $22.29 $0.585 108,030.0 +0.62%
Mar 14, 2025 $22.92 $22.43 $0.49 113,442.0 -0.62%
Mar 13, 2025 $23.07 $22.64 $0.425 80,194.0 -0.79%
Mar 12, 2025 $23.08 $22.57 $0.51 186,740.0 -0.61%
Mar 11, 2025 $23.26 $22.27 $0.982 142,363.0 +2.45%
Mar 10, 2025 $23.34 $22.20 $1.14 185,150.0 -2.77%
Mar 07, 2025 $23.55 $22.91 $0.64 200,598.0 -0.26%
Mar 06, 2025 $23.39 $22.68 $0.71 154,621.0 +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 2025

Month High Low High - Low Volume % Change
Apr, 2025 $24.46 $21.57 $2.89 1,202,288.0 -9.55%
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%
$33.83
price down icon 5.71%
insurance_specialty AGO
$79.06
price down icon 5.97%
insurance_specialty RDN
$31.36
price down icon 4.54%
insurance_specialty ACT
$33.25
price down icon 4.92%
insurance_specialty MTG
$23.14
price down icon 4.85%
$54.49
price down icon 3.97%
Cap:     |  Volume (24h):