Advertisement
Advertisement
U.S. markets close in 3 hours 43 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Tiptree Inc. (TIPT)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
10.69+0.38 (+3.69%)
As of 12:16PM EDT. Market open.
Advertisement
Advertisement
Time Period:
Sep 28, 2021 - Sep 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 28, 202210.3810.7210.3510.6910.6923,829
Sep 27, 202210.1610.4010.1610.3110.3145,500
Sep 26, 202210.2910.5610.1410.1910.1943,000
Sep 23, 202210.3210.499.9810.4010.4086,800
Sep 22, 202210.5610.8010.3910.4610.4653,300
Sep 21, 202210.7710.9210.6410.6610.6628,800
Sep 20, 202210.9610.9610.7410.8210.8247,300
Sep 19, 202210.7211.1510.4311.0911.0934,300
Sep 16, 202210.9310.9310.6110.8510.85111,100
Sep 15, 202211.2011.3010.9510.9810.9875,400
Sep 14, 202211.2811.4311.1111.2511.2569,900
Sep 13, 202211.7011.8111.2511.3511.3551,100
Sep 12, 202212.0012.0711.8311.9411.9420,200
Sep 09, 202212.1412.4911.5612.0012.0043,500
Sep 08, 202211.8112.5011.7312.1712.17134,700
Sep 07, 202211.4511.9111.2811.9011.9033,100
Sep 06, 202211.7011.7611.4111.5211.5240,700
Sep 02, 202211.9412.1511.6711.7311.7323,600
Sep 01, 202211.9311.9811.6711.9211.9239,200
Aug 31, 202211.9712.1311.9511.9511.9524,100
Aug 30, 202212.0912.1311.9012.0212.0245,000
Aug 29, 202212.0612.1311.8712.0612.0648,100
Aug 26, 202212.0912.1511.9712.0212.0239,300
Aug 25, 202212.0512.1612.0312.1312.1333,900
Aug 24, 202212.1112.1412.0412.0512.0521,400
Aug 23, 202212.0912.2411.9712.0712.0741,500
Aug 22, 202212.0012.2611.9712.0912.0947,300
Aug 19, 202212.1212.1911.9912.0712.0784,800
Aug 19, 20220.04 Dividend
Aug 18, 202212.1812.5012.1512.3012.2652,900
Aug 17, 202212.1212.3111.9912.1812.1440,200
Aug 16, 202212.3612.3612.2212.2612.2237,500
Aug 15, 202212.2912.5012.0112.3112.2747,700
Aug 12, 202212.5012.5012.2112.2912.2556,300
Aug 11, 202212.0112.5211.9912.3912.35107,000
Aug 10, 202211.8712.0411.8212.0412.0049,100
Aug 09, 202211.4911.9211.4911.8711.8345,000
Aug 08, 202211.1411.8311.1411.5811.5476,200
Aug 05, 202211.2111.3011.0211.1411.1033,500
Aug 04, 202211.1211.2211.0311.2111.1738,500
Aug 03, 202211.4411.4411.1711.2611.2241,700
Aug 02, 202211.3211.6511.3011.3311.2923,700
Aug 01, 202211.0411.3711.0011.3311.2990,000
Jul 29, 202211.4511.4511.0711.1111.0725,400
Jul 28, 202211.3411.3411.0411.1211.0853,100
Jul 27, 202211.2211.4011.0611.3411.30116,000
Jul 26, 202211.2411.2411.0311.1111.0736,800
Jul 25, 202211.3911.3911.0011.1511.1163,500
Jul 22, 202211.3511.5511.0811.3911.3535,900
Jul 21, 202211.2711.3511.2611.3511.3129,700
Jul 20, 202211.3411.3911.3111.3511.3144,700
Jul 19, 202211.1211.3911.1211.3511.3135,400
Jul 18, 202210.9611.4110.8410.8810.84103,000
Jul 15, 202210.9911.2310.8411.0811.0439,900
Jul 14, 202211.0011.0010.6510.8210.7836,600
Jul 13, 202211.5011.5011.0611.0911.0539,300
Jul 12, 202211.8211.8911.5011.5511.5129,600
Jul 11, 202211.0911.7111.0011.5711.53132,000
Jul 08, 202211.0111.2210.9511.1311.0959,900
Jul 07, 202210.7411.1910.7410.9910.9557,000
Jul 06, 202210.5510.8810.4710.7210.6941,300
Jul 05, 202210.5810.6710.3710.6310.6047,200
Jul 01, 202210.6210.7810.4510.7610.7340,200
Jun 30, 202210.4310.6910.3810.6210.59140,500
Jun 29, 202210.6710.6710.4510.5510.5267,200
Jun 28, 202211.0511.2110.6910.7310.7033,100
Jun 27, 202211.4111.4510.9211.0611.0279,500
Jun 24, 202211.3511.5011.2611.4111.37165,700
Jun 23, 202211.2211.5011.1311.3311.29133,000
Jun 22, 202210.2711.3010.2711.2511.2196,300
Jun 21, 202210.4910.5910.2610.2710.2479,200
Jun 17, 202210.5010.6510.4210.4310.4073,900
Jun 16, 202210.3810.5710.2410.4710.4469,600
Jun 15, 202210.5210.7310.3710.5610.5368,700
Jun 14, 202210.3310.5010.2210.4810.4563,700
Jun 13, 202210.5110.5810.2410.3310.3089,500
Jun 10, 202210.8610.8710.6310.7310.7044,900
Jun 09, 202210.9011.1410.8211.0310.9998,700
Jun 08, 202210.9011.0410.7510.9110.87119,300
Jun 07, 202211.0911.2410.8810.9910.95109,700
Jun 06, 202211.2511.3711.1311.2111.1741,000
Jun 03, 202211.1511.1510.9511.0711.0326,400
Jun 02, 202210.8111.2610.8111.1811.1438,100
Jun 01, 202210.8110.9610.5910.8110.7738,100
May 31, 202210.9511.4610.7810.8310.7974,700
May 27, 202210.7310.9910.7010.9310.89108,800
May 26, 202210.8010.9410.7010.7210.69100,800
May 25, 202210.6310.9710.6310.8010.7654,400
May 24, 202210.5410.7210.4410.6610.6374,400
May 23, 202210.4711.2010.4410.7510.7259,300
May 20, 202210.6110.7410.2510.4410.4140,900
May 20, 20220.04 Dividend
May 19, 202210.5910.7310.4110.4710.4086,100
May 18, 202210.6910.8710.4510.5010.4353,100
May 17, 202210.6511.0110.6510.8710.7963,200
May 16, 202210.2110.5510.1710.3610.2936,100
May 13, 202210.0110.409.9010.2110.1474,100
May 12, 202210.1110.529.849.979.90143,600
May 11, 202210.5710.7310.2010.2210.1546,000
May 10, 202210.6110.8710.2710.5710.5040,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement