TIPT
Tiptree (TIPT)
NASDAQ
$17.17-$0.55 (-3.08%)
Price as of Jun 03, 2026 4:10 PM EDT
  • $685.3M
    Market Cap
  • -21.19%
    1-Year Change
  • Insurance - Specialty
    Industry
  • 1 Month
    +3.81%
    Low Price$16.60
    High Price$18.24
  • 3 Months
    +7.01%
    Low Price$15.73
    High Price$18.24
  • 1 Year
    -20.12%
    Low Price$15.73
    High Price$25.49
Date
Open
High
Low
Close
Change (%)
Volume
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
02/23/2026
16.87
17.00
16.30
16.55
-2.29%
290,518
02/20/2026
17.12
17.22
16.65
16.94
-0.81%
227,396
02/19/2026
17.10
17.20
17.04
17.07
-0.46%
207,642
02/18/2026
17.78
17.78
17.07
17.15
-3.52%
336,183
02/17/2026
17.51
17.91
17.51
17.78
+1.36%
281,478
02/13/2026
17.41
17.63
17.13
17.54
+0.80%
367,158
02/12/2026
17.64
17.68
17.30
17.40
-0.62%
330,584
02/11/2026
17.37
17.57
17.13
17.51
+0.97%
161,349
02/10/2026
17.23
17.44
17.23
17.34
+0.63%
128,808
02/09/2026
17.56
17.59
17.21
17.23
-2.14%
124,803
02/06/2026
17.70
17.85
17.53
17.61
+0.45%
159,157
02/05/2026
17.55
17.86
17.50
17.53
-0.28%
136,454
02/04/2026
17.63
17.80
17.43
17.58
+0.34%
196,321
02/03/2026
17.63
17.82
17.44
17.52
-0.95%
251,504
02/02/2026
17.75
18.09
17.42
17.69
-0.34%
221,183
01/30/2026
17.70
17.85
17.53
17.75
0.00%
179,572
01/29/2026
17.22
17.83
17.18
17.75
+3.59%
307,711
01/28/2026
17.14
17.28
17.03
17.13
-0.06%
208,322
01/27/2026
17.20
17.34
17.10
17.14
-0.40%
120,236
01/26/2026
17.17
17.41
17.06
17.21
+0.12%
187,937
01/23/2026
17.22
17.30
17.13
17.19
-0.46%
146,529
01/22/2026
17.16
17.30
17.08
17.27
+0.58%
130,382
01/21/2026
17.19
17.28
16.99
17.17
+0.17%
150,080
01/20/2026
17.05
17.27
17.02
17.14
-0.58%
168,815
01/16/2026
17.51
17.61
17.03
17.24
-1.86%
286,736
01/15/2026
17.61
17.91
17.48
17.57
-0.11%
259,503
01/14/2026
17.43
17.69
17.37
17.59
+1.08%
215,035