Free Trial

Tiptree (TIPT) Stock Chart & Stock Price History

→ Top 5 Tech Stocks to Buy for 2024 (From Daily Market Alerts) (Ad)
Free TIPT Stock Alerts
$17.69
-0.09 (-0.51%)
(As of 06/7/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Tiptree Stock Price Performance

5 Day
Performance
+0.68%
1 Month
Performance
+7.02%
3 Month
Performance
+4.67%
6 Month
Performance
-4.84%
Year-To-Date
Performance
-6.70%
1 Year
Performance
+22.25%
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 Paradigm Press
We’ve Made 1,000% … THREE Different Times in the Last Year (Here’s How)
Bitcoin can and probably will hit the $1 MILLION level this decade. That’s more than 1,000% upside from these levels.
But there are at least 10 different coins that I like even better.

TIPT Stock Chart for Saturday, June, 8, 2024

TIPT Chart by TradingView

Tiptree Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$17.78$17.69
-0.51%		$17.85$17.6049,469 shs$650.64 million
06/06/2024$17.82$17.78
-0.22%		$17.88$17.5946,931 shs$653.95 million
06/05/2024$17.51$17.82
+1.77%		$17.84$17.3673,646 shs$655.42 million
06/04/2024$17.57$17.51
-0.34%		$17.59$17.30100,794 shs$644.02 million
06/03/2024$17.48$17.57
+0.51%		$17.68$17.3286,011 shs$646.23 million
05/31/2024$17.22$17.48
+1.51%		$17.65$17.27140,103 shs$642.91 million
05/30/2024$17.18$17.22
+0.23%		$17.35$17.1749,774 shs$633.35 million
05/29/2024$17.33$17.18
-0.87%		$17.50$17.1561,673 shs$631.88 million
05/28/2024$17.39$17.33
-0.35%		$17.58$17.2674,162 shs$637.40 million
05/27/2024$17.39$17.39$17.42$17.2755,600 shs$639.60 million
05/24/2024$17.32$17.39
+0.40%		$17.42$17.2755,671 shs$639.60 million
05/23/2024$17.83$17.32
-2.86%		$17.92$17.2665,751 shs$637.03 million
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
After Conviction, More Bad News for Trump (Ad)

As a former advisor to the CIA, the Pentagon and the White House… I feel it’s my duty to warn you about this coming election meltdown.

Click here to see the details because this coming election meltdown could trigger…
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
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

Related Companies:
This page (NASDAQ:TIPT) was last updated on 6/8/2024 by MarketBeat.com Staff

From Our Partners
Millionaire-Making “Wealth Pattern” Just Repeated on April 22
If you think you missed out on the Bitcoin band wagon… You need to watch this immediately.
Paradigm Press | Sponsored
Breaking - The US Gov. Seized CITGO
Do you want an investment that can double or triple your money in the next three months? The US Court is cu...
Augury Research | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
AI Hell Will Break Loose [June 30, 2024] …
On June 30, 2024, AI will reach a critical tipping point… Whatever you do, make sure you prepare before Ju...
Banyan Hill Publishing | Sponsored
Was the Great Financial Crisis fun?
The Great Financial Crisis, which actually started in the summer of 2007 and did not end until March of 2009, ...
Brooks Enterprises | Sponsored
Collapse of the Petrodollar
The death of the "petrodollar" seems imminent. And the implications could not be worse for Americans. Ru...
Colonial Metals | Sponsored