TIPT - TIPTREE INC.
17.36
-0.040 -0.230%
Share volume: 214,046
Last Updated: 04-20-2026
Insurance/Fire, Marine & Casualty Insurance:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$17.40
-0.04
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $17.37 | $17.37 | $17.54 | $17.54 | $17.26 | $17.26 | $17.36 | $17.36 | 214,046 | $214,046.00 |
| 04-17-2026 | $17.34 | $17.34 | $17.55 | $17.55 | $17.28 | $17.28 | $17.40 | $17.40 | 228,398 | $228,398.00 |
| 04-16-2026 | $17.22 | $17.22 | $17.34 | $17.34 | $17.12 | $17.12 | $17.21 | $17.21 | 186,101 | $186,101.00 |
| 04-15-2026 | $17.24 | $17.24 | $17.39 | $17.39 | $17.18 | $17.18 | $17.23 | $17.23 | 140,161 | $140,161.00 |
| 04-14-2026 | $17.09 | $17.09 | $17.36 | $17.36 | $17.09 | $17.09 | $17.25 | $17.25 | 170,264 | $170,264.00 |
| 04-13-2026 | $16.78 | $16.78 | $17.19 | $17.19 | $16.77 | $16.77 | $17.16 | $17.16 | 122,027 | $122,027.00 |
| 04-10-2026 | $17.23 | $17.23 | $17.23 | $17.23 | $16.66 | $16.66 | $16.82 | $16.82 | 233,449 | $233,449.00 |
| 04-09-2026 | $16.76 | $16.76 | $17.31 | $17.31 | $16.76 | $16.76 | $17.28 | $17.28 | 231,302 | $231,302.00 |
| 04-08-2026 | $16.89 | $16.89 | $16.90 | $16.90 | $16.53 | $16.53 | $16.88 | $16.88 | 182,375 | $182,375.00 |
| 04-07-2026 | $16.59 | $16.59 | $16.68 | $16.68 | $16.46 | $16.46 | $16.62 | $16.62 | 200,339 | $200,339.00 |