TIPT
Tiptree (TIPT)
NASDAQ
$17.37+$0.06 (+0.38%)
Price as of Oct 02, 2026 4:10 PM EDT
  • $644.2M
    Market Cap
  • -2.18%
    1-Year Change
  • Asset Management
    Industry
  • 1 Month
    -5.57%
    Low Price$16.98
    High Price$18.59
  • 3 Months
    -5.87%
    Low Price$16.98
    High Price$18.59
  • 1 Year
    -2.18%
    Low Price$15.62
    High Price$18.96
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
17.00
17.37
16.89
17.30
+1.82%
287,749
09/30/2026
17.28
17.34
16.88
16.99
-1.22%
293,955
09/29/2026
17.26
17.34
17.00
17.20
-0.17%
240,791
09/28/2026
17.15
17.30
17.03
17.23
+0.47%
210,824
09/25/2026
16.95
17.20
16.95
17.15
+1.00%
237,158
09/24/2026
17.29
17.43
16.77
16.98
-1.96%
454,523
09/23/2026
17.45
17.50
17.20
17.32
-0.86%
207,255
09/22/2026
17.48
17.59
17.43
17.47
0.00%
167,491
09/21/2026
17.49
17.61
17.43
17.47
-0.29%
203,805
09/18/2026
17.53
17.60
17.34
17.52
-0.11%
338,561
09/17/2026
17.65
17.75
17.42
17.54
+0.06%
184,978
09/16/2026
17.64
17.64
17.40
17.53
+0.23%
198,779
09/15/2026
17.73
17.75
17.47
17.49
-1.80%
174,238
09/14/2026
17.87
18.00
17.74
17.81
+0.06%
103,463
09/11/2026
17.97
17.99
17.60
17.80
-0.28%
125,647
09/10/2026
17.73
17.89
17.62
17.85
+0.22%
140,512
09/09/2026
17.85
17.90
17.64
17.81
-0.89%
184,735
09/08/2026
18.37
18.45
17.95
17.97
-2.81%
196,227
09/04/2026
18.48
18.55
18.37
18.49
-0.54%
98,454
09/03/2026
18.50
18.71
18.49
18.59
+1.03%
139,242
09/02/2026
18.37
18.61
18.33
18.40
+0.44%
142,843
09/01/2026
18.52
18.60
18.25
18.32
-1.08%
205,818
08/31/2026
18.47
18.62
18.32
18.52
+0.38%
208,476
08/28/2026
18.40
18.63
18.26
18.45
+0.87%
180,212
08/27/2026
18.14
18.43
18.14
18.29
-0.81%
166,977
08/26/2026
18.41
18.47
18.29
18.44
+0.22%
166,035
08/25/2026
18.59
18.71
18.12
18.40
-0.76%
185,357
08/24/2026
18.14
18.61
18.14
18.54
+2.32%
348,061
08/21/2026
18.41
18.51
18.08
18.12
-1.09%
194,396
08/20/2026
18.27
18.55
18.13
18.32
+0.16%
426,587
08/19/2026
17.70
18.34
17.65
18.29
+3.45%
299,822
08/18/2026
17.80
17.91
17.64
17.68
-0.62%
251,411
08/17/2026
18.00
18.09
17.68
17.79
-1.11%
209,286
08/17/2026
$0.06 Dividend
08/14/2026
18.15
18.21
17.99
17.99
-0.77%
101,643
08/13/2026
17.98
18.20
17.85
18.13
+1.34%
231,953
08/12/2026
18.02
18.07
17.81
17.89
-0.44%
340,963
08/11/2026
18.07
18.14
17.96
17.97
-0.22%
134,914
08/10/2026
17.99
18.21
17.94
18.01
-0.28%
217,962
08/07/2026
17.94
18.17
17.74
18.06
+1.12%
196,308
08/06/2026
17.49
17.92
17.49
17.86
0.00%
141,343
08/05/2026
17.78
17.91
17.66
17.86
+0.39%
219,129
08/04/2026
17.60
17.83
17.42
17.79
+1.02%
257,082
08/03/2026
17.91
18.10
17.58
17.61
-0.56%
177,613
07/31/2026
17.40
17.73
17.38
17.71
+1.08%
271,512
07/30/2026
18.38
18.38
17.48
17.52
-4.77%
354,460
07/29/2026
18.13
18.54
18.00
18.40
+2.27%
308,942
07/29/2026
-$0.17 Earnings
07/28/2026
18.13
18.31
17.99
17.99
0.00%
161,004
07/27/2026
17.86
18.08
17.68
17.99
+1.46%
193,667
07/24/2026
17.51
17.83
17.51
17.73
+1.31%
253,382
07/23/2026
17.64
17.85
17.47
17.50
-1.62%
233,853
07/22/2026
17.78
18.02
17.68
17.79
-0.22%
228,844
07/21/2026
17.69
18.01
17.67
17.83
+0.39%
170,672
07/20/2026
17.74
17.89
17.64
17.76
+0.11%
174,356
07/17/2026
17.66
17.99
17.66
17.74
+0.23%
175,386
07/16/2026
17.62
17.85
17.60
17.70
+0.79%
203,423
07/15/2026
17.75
17.97
17.37
17.56
-1.40%
274,921
07/14/2026
18.04
18.04
17.65
17.81
-1.00%
378,600
07/13/2026
18.32
18.55
17.99
17.99
-1.69%
163,521
07/10/2026
18.25
18.40
18.18
18.30
+0.33%
168,875
07/09/2026
18.04
18.25
17.81
18.24
+1.44%
212,642
07/08/2026
17.75
17.98
17.69
17.98
+1.46%
212,345
07/07/2026
18.28
18.43
17.65
17.72
-2.47%
207,848
07/06/2026
18.11
18.33
17.86
18.17
+0.16%
136,934
07/02/2026
18.38
18.57
18.00
18.14
-1.30%
183,852
07/01/2026
17.86
18.55
17.86
18.38
+2.90%
236,232
06/30/2026
17.83
17.94
17.63
17.86
+0.56%
241,015
06/29/2026
17.71
17.92
17.55
17.76
+0.34%
308,643
06/26/2026
17.34
17.74
17.34
17.70
+2.54%
919,001
06/25/2026
17.51
17.64
17.17
17.26
-1.76%
280,546
06/24/2026
17.67
17.84
17.48
17.57
-0.23%
196,662
06/23/2026
17.41
17.67
17.38
17.61
+1.20%
473,422
06/22/2026
17.36
17.64
17.36
17.40
-0.17%
242,714
06/18/2026
17.72
17.74
17.37
17.43
-0.40%
300,766
06/17/2026
17.58
17.74
17.43
17.50
-0.68%
225,416
06/16/2026
17.76
17.76
17.32
17.62
+0.11%
211,940
06/15/2026
17.68
17.77
17.51
17.60
-0.34%
191,236
06/12/2026
17.59
18.68
17.52
17.66
+0.57%
148,969
06/11/2026
18.00
18.03
17.54
17.56
-2.00%
186,647
06/10/2026
17.75
18.12
17.75
17.92
+0.84%
177,292
06/09/2026
17.65
17.86
17.62
17.77
+0.79%
229,525
06/08/2026
17.63
17.74
17.52
17.63
+0.11%
157,209
06/05/2026
17.37
17.65
17.37
17.61
+1.14%
284,114
06/04/2026
17.35
17.77
17.27
17.41
+1.75%
484,913
06/03/2026
17.73
17.88
17.08
17.11
-3.05%
361,403
06/02/2026
17.55
17.86
17.42
17.65
-0.06%
315,303
06/01/2026
18.34
18.93
17.61
17.66
-2.85%
459,174
05/29/2026
17.43
18.22
17.41
18.18
+4.41%
451,908
05/28/2026
17.28
17.42
17.14
17.41
+0.75%
290,867
05/27/2026
17.48
17.56
17.24
17.28
-1.03%
262,270
05/26/2026
17.41
17.54
17.22
17.46
+0.34%
342,965
05/22/2026
16.99
17.41
16.88
17.40
+2.95%
280,076
05/21/2026
16.70
16.93
16.59
16.90
+0.47%
138,252
05/20/2026
16.53
16.82
16.40
16.82
+1.56%
209,332
05/19/2026
16.87
16.99
16.51
16.56
-2.35%
201,918
05/18/2026
16.44
17.02
16.44
16.96
+2.90%
281,023
05/18/2026
$0.06 Dividend
05/15/2026
16.81
16.87
16.47
16.49
-1.89%
196,081
05/14/2026
16.83
16.95
16.76
16.80
+0.30%
247,068