U.S. markets closed

Tiptree Inc. (TIPT)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
5.060.00 (0.00%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 20215.055.065.015.065.06103,900
Jan 21, 20215.105.115.055.065.0681,600
Jan 20, 20215.075.145.025.095.0962,600
Jan 19, 20215.015.134.955.075.0777,500
Jan 15, 20214.985.034.954.984.9869,900
Jan 14, 20215.005.044.955.015.01128,100
Jan 13, 20215.015.054.954.994.9987,600
Jan 12, 20215.005.054.995.035.03130,500
Jan 11, 20214.965.024.965.005.00113,600
Jan 08, 20215.055.204.985.005.0097,000
Jan 07, 20215.055.105.035.035.03122,400
Jan 06, 20215.005.175.005.055.0586,100
Jan 05, 20214.924.994.904.924.9266,400
Jan 04, 20215.045.044.924.944.94124,500
Dec 31, 20204.975.074.975.025.0282,200
Dec 30, 20205.055.054.974.974.9766,300
Dec 29, 20205.155.155.055.065.06166,600
Dec 28, 20205.105.225.075.165.16126,700
Dec 24, 20205.025.044.975.005.0049,800
Dec 23, 20205.015.085.005.035.0387,400
Dec 22, 20205.105.105.005.015.01125,400
Dec 21, 20205.155.175.055.105.10204,600
Dec 18, 20205.255.305.125.205.20298,900
Dec 17, 20205.305.345.245.275.2779,500
Dec 16, 20205.315.425.315.315.31152,800
Dec 15, 20205.315.375.305.345.34100,400
Dec 14, 20205.305.405.305.335.33140,600
Dec 11, 20205.285.335.255.305.3049,800
Dec 10, 20205.255.365.245.335.3392,500
Dec 09, 20205.315.355.285.305.3072,100
Dec 08, 20205.265.355.265.345.3482,100
Dec 07, 20205.295.335.205.305.3054,500
Dec 04, 20205.225.315.195.305.30103,500
Dec 03, 20205.195.255.195.225.2241,800
Dec 02, 20205.195.245.175.205.2047,700
Dec 01, 20205.155.235.125.185.1859,600
Nov 30, 20205.245.255.075.095.09122,400
Nov 27, 20205.305.315.225.275.2730,100
Nov 25, 20205.305.355.255.305.3076,700
Nov 24, 20205.265.405.265.345.34108,100
Nov 23, 20205.255.265.215.255.2556,500
Nov 20, 20205.315.325.235.255.2565,800
Nov 20, 20200.04 Dividend
Nov 19, 20205.405.445.355.405.3668,500
Nov 18, 20205.405.475.405.405.36107,600
Nov 17, 20205.355.455.335.425.3871,900
Nov 16, 20205.285.445.285.425.3893,900
Nov 13, 20205.205.345.195.285.2474,600
Nov 12, 20205.205.305.135.205.1678,600
Nov 11, 20205.355.365.285.305.2695,600
Nov 10, 20205.285.455.285.405.36123,000
Nov 09, 20205.185.505.185.355.31112,000
Nov 06, 20205.105.284.974.974.9342,000
Nov 05, 20204.995.184.995.105.0630,600
Nov 04, 20205.005.014.964.994.9525,200
Nov 03, 20205.035.094.965.075.0338,100
Nov 02, 20204.945.024.935.004.9659,200
Oct 30, 20204.995.024.864.874.8348,900
Oct 29, 20205.055.084.975.024.9849,100
Oct 28, 20205.165.195.055.075.0339,600
Oct 27, 20205.205.245.205.215.1725,200
Oct 26, 20205.245.245.195.205.1641,900
Oct 23, 20205.205.305.205.255.2149,300
Oct 22, 20205.305.335.245.245.2039,000
Oct 21, 20205.255.385.255.335.2941,400
Oct 20, 20205.205.335.205.285.2445,900
Oct 19, 20205.205.305.205.215.1756,800
Oct 16, 20205.155.305.155.245.2060,100
Oct 15, 20205.155.205.115.205.1653,100
Oct 14, 20205.145.225.125.155.1162,900
Oct 13, 20205.175.235.165.185.1452,000
Oct 12, 20205.185.255.165.215.1749,100
Oct 09, 20205.155.345.155.185.1473,000
Oct 08, 20205.105.245.105.185.1484,900
Oct 07, 20204.985.154.985.105.0672,100
Oct 06, 20204.995.104.954.974.9359,000
Oct 05, 20204.905.004.905.004.9661,900
Oct 02, 20204.864.954.834.914.8731,100
Oct 01, 20204.974.984.844.894.8531,400
Sep 30, 20204.925.004.924.954.9131,600
Sep 29, 20204.944.954.874.944.9021,800
Sep 28, 20204.865.104.864.994.9555,900
Sep 25, 20204.754.904.754.814.7733,800
Sep 24, 20204.654.694.624.674.6422,000
Sep 23, 20204.684.934.594.624.5946,800
Sep 22, 20204.784.804.504.694.6667,100
Sep 21, 20204.994.994.704.724.6971,500
Sep 18, 20205.085.114.765.045.00302,700
Sep 17, 20205.005.084.985.045.0054,400
Sep 16, 20205.025.054.974.994.9566,800
Sep 15, 20205.055.084.974.984.9439,200
Sep 14, 20205.065.135.025.055.0156,100
Sep 11, 20205.085.144.975.014.9747,000
Sep 10, 20205.085.204.985.055.0149,000
Sep 09, 20205.065.235.035.075.0358,600
Sep 08, 20205.355.355.005.004.9652,200
Sep 04, 20205.335.505.335.395.3520,200
Sep 03, 20205.505.545.225.235.1930,500
Sep 02, 20205.505.565.455.465.4227,900
Sep 01, 20205.655.655.435.505.4627,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...