TIPT
Tiptree (TIPT)
NASDAQ
$18.05+$0.0010 (+0.006%)
Price as of Jul 14, 2026 4:01 AM EDT
  • $689.8M
    Market Cap
  • -15.21%
    1-Year Change
  • Insurance - Specialty
    Industry
  • 1 Month
    +1.86%
    Low Price$17.32
    High Price$18.44
  • 3 Months
    +5.57%
    Low Price$16.60
    High Price$18.44
  • 1 Year
    -15.21%
    Low Price$15.73
    High Price$25.49
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
18.38
18.61
18.05
18.05
-1.69%
163,521
07/10/2026
18.31
18.46
18.24
18.36
+0.33%
168,875
07/09/2026
18.10
18.31
17.87
18.30
+1.44%
212,642
07/08/2026
17.81
18.04
17.75
18.04
+1.46%
212,345
07/07/2026
18.34
18.49
17.71
17.78
-2.47%
207,848
07/06/2026
18.17
18.39
17.92
18.23
+0.16%
136,934
07/02/2026
18.44
18.63
18.06
18.20
-1.30%
183,852
07/01/2026
17.92
18.61
17.92
18.44
+2.90%
236,232
06/30/2026
17.89
18.00
17.69
17.92
+0.56%
241,015
06/29/2026
17.77
17.98
17.61
17.82
+0.34%
308,643
06/26/2026
17.40
17.80
17.40
17.76
+2.54%
919,001
06/25/2026
17.57
17.70
17.23
17.32
-1.76%
280,546
06/24/2026
17.73
17.90
17.54
17.63
-0.23%
196,662
06/23/2026
17.47
17.73
17.43
17.67
+1.20%
473,422
06/22/2026
17.42
17.70
17.42
17.46
-0.17%
242,714
06/18/2026
17.78
17.80
17.43
17.49
-0.40%
300,766
06/17/2026
17.64
17.80
17.49
17.56
-0.68%
225,416
06/16/2026
17.82
17.82
17.38
17.68
+0.11%
211,940
06/15/2026
17.74
17.83
17.57
17.66
-0.34%
191,236
06/12/2026
17.65
18.74
17.58
17.72
+0.57%
148,969
06/11/2026
18.06
18.09
17.60
17.62
-2.00%
186,647
06/10/2026
17.81
18.18
17.81
17.98
+0.84%
177,292
06/09/2026
17.71
17.92
17.68
17.83
+0.79%
229,525
06/08/2026
17.69
17.80
17.58
17.69
+0.11%
157,209
06/05/2026
17.43
17.71
17.43
17.67
+1.14%
284,114
06/04/2026
17.41
17.83
17.33
17.47
+1.75%
484,913
06/03/2026
17.79
17.94
17.14
17.17
-3.05%
361,403
06/02/2026
17.61
17.92
17.48
17.71
-0.06%
315,303
06/01/2026
18.40
18.99
17.67
17.72
-2.85%
459,174
05/29/2026
17.49
18.28
17.47
18.24
+4.41%
451,908
05/28/2026
17.34
17.48
17.20
17.47
+0.75%
290,867
05/27/2026
17.54
17.62
17.30
17.34
-1.03%
262,270
05/26/2026
17.47
17.60
17.28
17.52
+0.34%
342,965
05/22/2026
17.05
17.47
16.94
17.46
+2.95%
280,076
05/21/2026
16.76
16.99
16.65
16.96
+0.47%
138,252
05/20/2026
16.59
16.88
16.45
16.88
+1.56%
209,332
05/19/2026
16.93
17.05
16.57
16.62
-2.35%
201,918
05/18/2026
16.49
17.08
16.49
17.02
+2.90%
281,023
05/18/2026
$0.06 Dividend
05/15/2026
16.87
16.93
16.53
16.54
-1.89%
196,081
05/14/2026
16.89
17.01
16.82
16.86
+0.30%
247,068
05/13/2026
16.79
17.01
16.74
16.81
-0.53%
218,716
05/12/2026
17.06
17.06
16.73
16.90
-0.93%
250,388
05/11/2026
17.24
17.51
17.00
17.06
-1.04%
231,670
05/08/2026
17.02
17.24
16.94
17.24
+1.17%
224,080
05/07/2026
16.74
17.11
16.62
17.04
+1.79%
305,066
05/06/2026
17.13
17.15
16.68
16.74
-1.52%
430,572
05/05/2026
17.02
17.25
16.96
17.00
0.00%
368,910
05/04/2026
17.01
17.30
16.88
17.00
-0.35%
336,624
05/01/2026
17.12
17.27
16.76
17.06
-0.70%
271,511
04/30/2026
16.91
17.19
16.91
17.18
+0.82%
206,551
04/30/2026
-$0.19 Earnings
04/29/2026
17.10
17.18
16.49
17.04
-0.70%
474,960
04/28/2026
17.16
17.25
17.07
17.16
+0.70%
960,546
04/27/2026
17.09
17.25
17.02
17.04
-0.52%
181,734
04/24/2026
17.13
17.28
16.95
17.13
-0.52%
253,736
04/23/2026
17.08
17.25
17.07
17.22
+0.82%
192,834
04/22/2026
17.08
17.17
16.96
17.08
0.00%
227,433
04/21/2026
17.31
17.35
17.03
17.08
-1.27%
217,953
04/20/2026
17.31
17.48
17.19
17.30
-0.23%
233,909
04/17/2026
17.28
17.48
17.22
17.34
+1.10%
228,398
04/16/2026
17.16
17.27
17.06
17.15
-0.12%
186,101
04/15/2026
17.18
17.33
17.12
17.17
-0.12%
140,161
04/14/2026
17.03
17.30
17.03
17.19
+0.52%
170,264
04/13/2026
16.72
17.12
16.71
17.10
+2.02%
122,027
04/10/2026
17.17
17.17
16.59
16.76
-2.66%
233,449
04/09/2026
16.70
17.24
16.70
17.22
+2.37%
231,172
04/08/2026
16.83
16.84
16.47
16.82
+1.56%
182,375
04/07/2026
16.53
16.62
16.40
16.56
+0.18%
200,339
04/06/2026
16.62
16.69
16.53
16.53
-1.01%
190,056
04/02/2026
16.56
16.74
16.35
16.70
+0.72%
266,896
04/01/2026
16.81
16.88
16.57
16.58
-1.65%
193,122
03/31/2026
16.97
17.00
16.73
16.86
+0.65%
265,803
03/30/2026
16.75
16.85
16.57
16.75
+0.84%
221,726
03/27/2026
16.62
16.77
16.54
16.61
-0.60%
246,312
03/26/2026
16.63
16.77
16.56
16.71
+0.48%
291,939
03/25/2026
16.58
16.77
16.49
16.63
+1.71%
311,674
03/24/2026
16.06
16.40
16.06
16.35
+0.92%
238,078
03/23/2026
16.05
16.35
15.75
16.20
+3.37%
296,879
03/20/2026
15.69
15.69
15.43
15.67
0.00%
330,783
03/19/2026
15.66
15.91
15.53
15.67
-0.19%
284,583
03/18/2026
16.03
16.12
15.53
15.70
-2.54%
368,604
03/17/2026
16.25
16.42
16.11
16.11
-0.25%
210,227
03/16/2026
16.14
16.34
16.14
16.15
+0.12%
237,428
03/16/2026
$0.06 Dividend
03/13/2026
16.12
16.60
15.96
16.13
+1.18%
406,078
03/12/2026
15.78
16.14
15.73
15.94
-0.50%
331,408
03/11/2026
16.31
16.31
15.82
16.02
-2.18%
444,276
03/10/2026
15.88
16.48
15.83
16.38
+2.04%
433,987
03/09/2026
16.72
16.77
15.85
16.05
-4.94%
352,067
03/06/2026
16.19
17.00
15.82
16.89
+2.78%
343,418
03/06/2026
-$0.25 Earnings
03/05/2026
16.68
16.68
16.31
16.43
-1.78%
151,138
03/04/2026
16.72
16.81
16.49
16.73
0.00%
222,793
03/03/2026
16.82
16.92
16.45
16.73
-1.86%
192,972
03/02/2026
16.76
17.06
16.30
17.04
+0.82%
161,281
02/27/2026
16.90
17.14
16.54
16.91
-0.87%
156,035
02/26/2026
16.84
17.09
16.84
17.05
+1.48%
194,413
02/25/2026
16.43
16.84
16.29
16.81
+2.05%
231,183
02/24/2026
16.58
16.59
16.33
16.47
-0.48%
183,462