Free Trial

Tiptree (TIPT) Stock Chart & Stock Price History

→ Nvidia’s Quiet $1 Trillion Pivot (From Weiss Ratings) (Ad)
Free TIPT Stock Alerts
$17.32
-0.51 (-2.86%)
(As of 05/23/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Tiptree Stock Price Performance

5 Day
Performance
+0.23%
1 Month
Performance
+6.45%
3 Month
Performance
+0.41%
6 Month
Performance
-5.97%
Year-To-Date
Performance
-8.65%
1 Year
Performance
+30.13%
Receive TIPT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Tiptree and its competitors with MarketBeat's FREE daily newsletter

Ad Weiss Ratings
Nvidia’s Quiet $1 Trillion Pivot
Nvidia recently added $277 billion in market cap … IN ONE DAY.
Find out details on these three critical Nvidia partners immediately.

TIPT Stock Chart for Thursday, May, 23, 2024

TIPT Chart by TradingView

Tiptree Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/22/2024$17.98$17.83
-0.83%		$18.15$17.70112,557 shs$655.88 million
05/21/2024$17.64$17.98
+1.93%		$18.15$17.6195,781 shs$661.30 million
05/20/2024$17.28$17.64
+2.08%		$17.69$17.3078,664 shs$648.80 million
05/17/2024$17.25$17.28
+0.17%		$17.32$16.5978,479 shs$635.56 million
05/16/2024$17.16$17.25
+0.52%		$17.43$17.1789,414 shs$634.46 million
05/15/2024$16.65$17.16
+3.06%		$17.16$16.7790,222 shs$631.15 million
05/14/2024$16.71$16.65
-0.36%		$16.99$16.5560,476 shs$612.39 million
05/13/2024$17.21$16.71
-2.91%		$17.34$16.6367,098 shs$614.59 million
05/10/2024$17.18$17.21
+0.17%		$17.27$16.99111,101 shs$632.66 million
05/09/2024$16.53$17.18
+3.93%		$17.19$16.5894,893 shs$631.55 million
05/08/2024$16.23$16.53
+1.85%		$16.71$16.15165,198 shs$607.66 million
05/07/2024$16.60$16.23
-2.23%		$16.87$16.2281,375 shs$596.62 million
05/06/2024$16.65$16.60
-0.30%		$16.98$16.5499,837 shs$610.22 million
05/03/2024$16.47$16.65
+1.09%		$16.79$16.2481,714 shs$612.05 million
05/02/2024$16.12$16.47
+2.17%		$16.64$15.79129,830 shs$605.44 million
05/01/2024$15.93$16.12
+1.19%		$16.21$15.9666,205 shs$592.57 million
04/30/2024$16.16$15.93
-1.42%		$16.13$15.9159,764 shs$585.59 million
04/29/2024$15.97$16.16
+1.19%		$16.38$15.9858,247 shs$594.04 million
04/26/2024$15.87$15.97
+0.63%		$16.03$15.7351,328 shs$587.06 million
04/25/2024$16.33$15.87
-2.82%		$16.16$15.8584,250 shs$583.38 million
04/24/2024$16.27$16.33
+0.37%		$16.37$16.1773,029 shs$600.29 million
04/23/2024$16.40$16.27
-0.79%		$16.56$16.1852,752 shs$598.10 million
04/22/2024$16.34$16.40
+0.40%		$16.84$16.33137,718 shs$602.86 million
04/19/2024$15.57$16.34
+4.91%		$16.35$15.54167,111 shs$600.48 million
04/18/2024$15.62$15.57
-0.32%		$15.89$15.5290,334 shs$572.35 million
04/17/2024$15.92$15.62
-1.88%		$16.02$15.6077,705 shs$574.19 million
04/16/2024$15.91$15.92
+0.06%		$16.10$15.7593,248 shs$585.22 million
04/15/2024$15.85$15.91
+0.38%		$16.05$15.7792,711 shs$584.85 million
04/12/2024$16.01$15.85
-1.00%		$16.02$15.7768,882 shs$582.65 million
04/11/2024$16.00$16.01
+0.06%		$16.08$15.8096,255 shs$588.53 million
04/10/2024$16.53$16.00
-3.21%		$16.25$15.7899,951 shs$588.16 million
04/09/2024$16.94$16.53
-2.42%		$17.05$16.4270,891 shs$607.66 million
04/08/2024$16.99$16.94
-0.29%		$17.32$16.9458,613 shs$622.71 million
04/05/2024$17.05$16.99
-0.35%		$17.13$16.9153,795 shs$624.55 million
04/04/2024$17.25$17.05
-1.16%		$17.50$17.0474,898 shs$626.78 million
04/03/2024$17.08$17.25
+1.00%		$17.43$17.0064,049 shs$634.11 million
04/02/2024$17.14$17.08
-0.35%		$17.19$16.8274,713 shs$627.86 million
04/01/2024$17.28$17.14
-0.81%		$17.40$16.86116,950 shs$630.07 million
03/29/2024$17.28$17.28$17.28$16.93406,847 shs$635.23 million
03/28/2024$16.97$17.28
+1.83%		$17.28$16.93406,847 shs$635.21 million
Nvidia’s Quiet $1 Trillion Pivot (Ad)

Nvidia recently added $277 billion in market cap … IN ONE DAY.

Find out details on these three critical Nvidia partners immediately.
03/27/2024$16.76$16.97
+1.25%		$17.07$16.7297,215 shs$623.82 million
03/26/2024$16.79$16.76
-0.18%		$16.95$16.6897,199 shs$616.10 million
03/25/2024$16.75$16.79
+0.24%		$16.84$16.29105,510 shs$617.20 million
03/22/2024$17.47$16.75
-4.12%		$17.18$16.73144,096 shs$615.73 million
03/21/2024$17.30$17.47
+0.98%		$17.53$17.2177,715 shs$642.20 million
03/20/2024$16.95$17.30
+2.06%		$17.39$16.8077,908 shs$635.95 million
03/19/2024$16.75$16.95
+1.19%		$16.97$16.7543,851 shs$623.08 million
03/18/2024$17.20$16.75
-2.62%		$17.27$16.7570,299 shs$615.73 million
03/15/2024$17.02$17.20
+1.06%		$17.23$16.89190,258 shs$632.27 million
03/14/2024$17.09$17.02
-0.41%		$17.06$16.8977,505 shs$625.66 million
03/13/2024$17.11$17.09
-0.12%		$17.27$16.9866,569 shs$628.23 million
03/12/2024$16.67$17.11
+2.64%		$17.14$16.5559,289 shs$628.96 million
03/11/2024$16.90$16.67
-1.36%		$16.81$16.5944,743 shs$612.79 million
03/08/2024$16.71$16.90
+1.14%		$17.15$16.66105,858 shs$621.08 million
03/07/2024$17.23$16.71
-3.02%		$17.52$16.59236,693 shs$614.09 million
03/06/2024$17.19$17.23
+0.23%		$17.30$16.7797,087 shs$633.20 million
03/05/2024$16.84$17.19
+2.08%		$17.34$16.7184,831 shs$631.73 million
03/04/2024$17.59$16.84
-4.26%		$17.62$16.78114,781 shs$618.87 million
03/01/2024$17.51$17.59
+0.46%		$17.85$17.3484,329 shs$646.43 million
02/29/2024$17.67$17.51
-0.91%		$18.39$17.13134,710 shs$643.49 million
02/28/2024$17.75$17.67
-0.45%		$17.92$17.5077,534 shs$649.37 million
02/27/2024$17.45$17.75
+1.72%		$17.79$17.5464,245 shs$652.31 million
02/26/2024$17.25$17.45
+1.16%		$17.52$17.1860,084 shs$641.29 million
02/23/2024$17.00$17.25
+1.47%		$17.30$16.9666,582 shs$633.94 million
02/22/2024$17.02$17.00
-0.12%		$17.23$16.9087,569 shs$624.75 million

Related Companies:
This page (NASDAQ:TIPT) was last updated on 5/23/2024 by MarketBeat.com Staff

From Our Partners
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks
Crypto 101 Media
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Write this ticker symbol down…
StocksToTrade
**Breaking News** LIttle Known Biotech Company Does $41 Million In Q1!
Huge Alerts
This could mean the end of the U.S dollar…
Colonial Metals
This military-backed stock “owns” AI market
Porter & Company
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics