TIPT - TIPTREE INC.
16.85
0 0%
Share volume: 222,793
Last Updated: 03-04-2026
Insurance/Fire, Marine & Casualty Insurance:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$16.85
0.00
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $16.84 | $16.84 | $16.93 | $16.93 | $16.62 | $16.62 | $16.85 | $16.85 | 222,793 | $222,793.00 |
| 03-03-2026 | $16.94 | $16.94 | $17.04 | $17.04 | $16.58 | $16.58 | $16.85 | $16.85 | 192,972 | $192,972.00 |
| 03-02-2026 | $16.88 | $16.88 | $17.19 | $17.19 | $16.42 | $16.42 | $17.17 | $17.17 | 161,281 | $161,281.00 |
| 02-27-2026 | $17.02 | $17.02 | $17.27 | $17.27 | $16.66 | $16.66 | $17.03 | $17.03 | 156,035 | $156,035.00 |
| 02-26-2026 | $16.96 | $16.96 | $17.22 | $17.22 | $16.96 | $16.96 | $17.18 | $17.18 | 194,413 | $194,413.00 |
| 02-25-2026 | $16.55 | $16.55 | $16.96 | $16.96 | $16.41 | $16.41 | $16.93 | $16.93 | 231,183 | $231,183.00 |
| 02-24-2026 | $16.70 | $16.70 | $16.71 | $16.71 | $16.45 | $16.45 | $16.59 | $16.59 | 183,462 | $183,462.00 |
| 02-23-2026 | $16.99 | $16.99 | $17.12 | $17.12 | $16.42 | $16.42 | $16.67 | $16.67 | 290,518 | $290,518.00 |
| 02-20-2026 | $17.25 | $17.25 | $17.35 | $17.35 | $16.77 | $16.77 | $17.06 | $17.06 | 227,396 | $227,396.00 |
| 02-19-2026 | $17.23 | $17.23 | $17.33 | $17.33 | $17.17 | $17.17 | $17.20 | $17.20 | 207,642 | $207,642.00 |