Free Trial

Tiptree (TIPT) Stock Chart & Stock Price History

→ Millionaire investor and Republican donor makes surprising election prediction (From InvestorPlace) (Ad)
Free TIPT Stock Alerts
$16.71
-0.50 (-2.91%)
(As of 05/13/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Tiptree Stock Price Performance

5 Day
Performance
+1.09%
1 Month
Performance
+5.43%
3 Month
Performance
+2.45%
6 Month
Performance
-3.91%
Year-To-Date
Performance
-11.87%
1 Year
Performance
+28.54%
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 InvestorPlace
Elon Musk’s Next Move Will Disrupt AI Forever
A revolutionary venture that is set to get rolled out by May 16. One well-connected Silicon Valley VC has uncovered a way for anybody to claim a stake in "Elon Musk's AI 2.0" with as little as $100.
Get all the information here.

TIPT Stock Chart for Tuesday, May, 14, 2024

TIPT Chart by TradingView

Tiptree Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Elon Musk’s Next Move Will Disrupt AI Forever (Ad)

A revolutionary venture that is set to get rolled out by May 16. One well-connected Silicon Valley VC has uncovered a way for anybody to claim a stake in "Elon Musk's AI 2.0" with as little as $100.

Get all the information here.
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
02/21/2024$16.77$17.02
+1.49%		$17.14$16.7479,855 shs$625.49 million
02/20/2024$16.65$16.77
+0.72%		$17.17$16.53155,401 shs$616.30 million
02/19/2024$16.65$16.65$16.84$16.5588,600 shs$611.89 million
02/16/2024$16.88$16.65
-1.36%		$16.84$16.5588,640 shs$611.89 million
02/15/2024$16.69$16.88
+1.14%		$16.99$16.5685,404 shs$620.34 million
02/14/2024$16.31$16.69
+2.33%		$16.76$16.2976,236 shs$613.36 million
02/13/2024$16.79$16.31
-2.86%		$16.61$16.23156,016 shs$599.39 million
02/12/2024$16.79$16.79$17.01$16.64127,058 shs$617.03 million

Related Companies:
This page (NASDAQ:TIPT) was last updated on 5/14/2024 by MarketBeat.com Staff

From Our Partners
Guard Against the Coming Financial Upheaval
Porter & Company
Elon’s New Device is About to Shock the World
InvestorPlace
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
The only AI company you should be looking at
Behind the Markets
Charles Payne Demystifies Options
Unstoppable Prosperity
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
Gold Mania
Stansberry Research