Singapore markets open in 2 hours 37 minutes

Tiptree Inc. (TIPT)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
13.14+0.35 (+2.74%)
At close: 04:00PM EST
13.14 0.00 (0.00%)
After hours: 04:01PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jan 202212.4913.1712.3713.1413.1464,055
21 Jan 202212.9613.4712.7612.7912.7984,600
20 Jan 202213.2813.5313.0713.1213.1248,500
19 Jan 202213.4313.4713.1513.2513.2550,600
18 Jan 202213.6813.7613.2013.3513.3551,100
14 Jan 202213.6713.9613.6413.7913.7954,400
13 Jan 202213.8214.1513.7513.8713.8782,000
12 Jan 202213.4714.2713.4713.8713.87119,300
11 Jan 202213.3613.8212.9113.4713.4777,700
10 Jan 202213.4013.8212.7013.2313.2360,000
07 Jan 202213.2213.5613.0613.3913.3946,000
06 Jan 202213.2513.4213.0413.1813.1878,900
05 Jan 202213.5013.8612.8513.2013.2080,700
04 Jan 202214.0714.3013.3713.5413.5452,300
03 Jan 202213.9714.1913.4714.0514.0576,500
31 Dec 202113.6313.9013.5113.8313.8370,900
30 Dec 202113.4413.8713.4013.5613.5666,100
29 Dec 202113.8113.8113.1213.3913.3931,900
28 Dec 202113.8213.8813.3413.5313.5346,400
27 Dec 202113.7714.0313.4613.8013.8052,000
23 Dec 202113.5113.9513.4413.6913.6951,500
22 Dec 202113.1513.5613.0713.4113.4148,200
21 Dec 202113.1213.3112.9813.1413.1441,400
20 Dec 202112.8113.1412.5612.9512.9580,900
17 Dec 202113.3313.5112.8613.0713.07137,800
16 Dec 202113.2813.7712.9613.3713.37124,200
15 Dec 202112.7513.1612.4113.1513.15150,400
14 Dec 202112.6513.0212.6512.7212.7278,600
13 Dec 202112.7612.9312.5112.7112.7183,000
10 Dec 202113.1813.1812.6512.8712.8769,900
09 Dec 202112.9413.1712.6813.0213.0269,100
08 Dec 202113.0013.3512.9913.0813.0853,200
07 Dec 202112.9713.9012.9113.0613.0689,600
06 Dec 202112.3113.0812.2012.8112.81102,000
03 Dec 202113.4013.4611.9812.1612.16395,500
02 Dec 202112.9413.4712.9013.4113.4157,900
01 Dec 202113.2313.6112.9012.9912.99115,400
30 Nov 202113.3413.3412.9113.0313.03145,100
29 Nov 202114.0314.3813.4313.4813.4874,600
26 Nov 202114.1714.2313.5713.7813.7885,800
24 Nov 202114.6314.6314.1714.3214.3250,800
23 Nov 202115.2115.2114.7314.7914.7987,900
22 Nov 202114.8515.2014.7815.1215.1287,400
19 Nov 202114.8315.0614.6514.7814.78250,300
19 Nov 20210.04 Dividend
18 Nov 202114.9015.0414.7714.9914.95114,000
17 Nov 202114.8214.9314.5614.7914.7557,600
16 Nov 202114.7015.0014.7014.8614.82106,500
15 Nov 202115.1115.1514.5014.6214.5884,000
12 Nov 202115.4015.6014.9514.9914.95106,900
11 Nov 202115.3315.4615.0115.4015.36133,300
10 Nov 202116.0016.0115.1515.2615.22169,300
09 Nov 202116.0616.1315.7515.9915.95214,600
08 Nov 202116.1816.3915.8716.0616.02295,200
05 Nov 202116.4716.5415.8916.1316.09226,000
04 Nov 202116.1017.3015.6016.4516.41225,700
03 Nov 202115.9016.1415.6415.9815.94183,800
02 Nov 202115.7315.9715.3415.8915.85123,700
01 Nov 202115.6515.7515.4515.7115.67113,500
29 Oct 202115.6215.9415.0915.6115.57149,800
28 Oct 202115.3815.6615.2315.6215.5882,600
27 Oct 202115.7516.1915.5715.6215.58164,700
26 Oct 202116.1216.1215.7415.7515.71172,200
25 Oct 202115.7915.9415.7415.9115.87202,800
22 Oct 202115.7516.1215.3615.7615.72175,200
21 Oct 202115.7216.1715.7015.7315.69107,900
20 Oct 202115.6015.9515.6015.7215.68114,700
19 Oct 202116.1016.2315.2415.6015.56188,100
18 Oct 202115.9016.3215.7915.9815.94361,700
15 Oct 202115.5216.0815.3915.9615.92513,700
14 Oct 202114.3115.6214.3115.3615.32751,100
13 Oct 202114.0014.6313.6214.2014.16720,800
12 Oct 202113.0314.3812.8114.2214.184,100,300
11 Oct 202110.3710.7810.1510.7510.72204,200
08 Oct 202110.3610.5310.3610.4910.46129,600
07 Oct 202110.3410.5110.2910.5010.47115,500
06 Oct 202110.2710.4610.1810.4510.42100,100
05 Oct 202110.2510.5110.0110.4910.46124,100
04 Oct 202110.1910.4010.1410.2910.26105,200
01 Oct 202110.0610.249.9110.1910.1659,000
30 Sep 202110.1110.2110.0010.029.9940,300
29 Sep 202110.0410.149.9710.0510.0241,100
28 Sep 202110.0210.129.829.999.9665,600
27 Sep 20219.8110.259.8110.0610.0393,600
24 Sep 20219.649.999.649.839.8046,900
23 Sep 20219.699.879.589.719.6899,500
22 Sep 20219.399.779.399.649.6160,900
21 Sep 20219.709.759.269.349.32107,100
20 Sep 20219.779.869.519.659.6291,500
17 Sep 20219.9110.089.869.869.83222,000
16 Sep 20219.859.989.789.859.8243,800
15 Sep 20219.849.999.759.839.8054,900
14 Sep 202110.1810.189.759.799.7692,900
13 Sep 202110.0810.089.9010.009.9741,700
10 Sep 202110.0210.1410.0010.0310.0046,900
09 Sep 202110.1810.239.969.989.95101,000
08 Sep 202110.1410.2310.0010.1810.1550,800
07 Sep 202110.1010.2110.0010.1510.1237,700
03 Sep 202110.0910.1410.0010.1010.0747,000
02 Sep 202110.0710.1010.0310.0610.0332,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...