Tiptree Inc. - Common Stock (TIPT)

Historical Prices For Tiptree Inc. - Common Stock (TIPT)

Date Range:

2025-01-06 - 2025-04-06

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	23.22	23.65	21.61	21.67	349,454	21.67
4/03/2025	23.32	24.26	22.79	24.07	193,164	24.07
4/02/2025	23.65	24.45	23.00	24.18	160,591	24.18
4/01/2025	24.19	24.46	23.37	23.80	150,342	23.80
3/31/2025	22.99	24.47	22.40	24.09	322,982	24.09
3/28/2025	23.98	24.36	23.16	23.27	161,591	23.27
3/27/2025	24.96	24.96	23.56	23.78	198,308	23.78
3/26/2025	25.42	26.90	24.53	24.99	499,188	24.99
3/25/2025	23.34	25.57	23.06	24.84	652,954	24.84
3/24/2025	23.27	23.40	22.93	23.24	88,206	23.24
3/21/2025	23.33	23.47	22.99	23.08	226,470	23.08
3/20/2025	22.79	23.64	22.79	23.51	109,974	23.51
3/19/2025	22.67	23.51	22.09	23.00	164,536	23.00
3/18/2025	22.52	23.32	22.12	22.65	177,306	22.65
3/17/2025	22.53	22.87	22.29	22.71	109,427	22.71
3/14/2025	22.90	22.92	22.43	22.57	116,173	22.57
3/13/2025	22.89	23.07	22.64	22.71	80,194	22.71
3/12/2025	23.05	23.08	22.57	22.89	189,391	22.89
3/11/2025	22.54	23.26	22.27	23.03	144,551	23.03
3/10/2025	22.83	23.34	22.20	22.48	186,542	22.48
3/07/2025	23.24	23.55	22.91	23.12	201,102	23.06
3/06/2025	22.68	23.39	22.68	23.18	155,581	23.12
3/05/2025	22.44	23.29	22.23	23.10	174,407	23.04
3/04/2025	22.81	23.00	22.07	22.50	181,053	22.44
3/03/2025	22.63	23.05	22.36	22.90	146,115	22.84
2/28/2025	23.11	23.11	21.02	22.63	313,992	22.57
2/27/2025	21.90	23.91	21.75	22.99	394,370	22.93
2/26/2025	21.80	22.01	21.15	21.90	203,739	21.84
2/25/2025	20.15	22.89	18.25	21.67	530,933	21.61
2/24/2025	19.57	20.18	19.57	19.90	77,119	19.85
2/21/2025	19.50	19.70	19.33	19.51	70,048	19.46
2/20/2025	19.37	19.49	18.96	19.32	69,746	19.27
2/19/2025	19.49	19.49	19.18	19.38	49,359	19.33
2/18/2025	19.69	20.07	19.54	19.68	45,828	19.63
2/14/2025	19.96	20.25	19.59	19.68	44,510	19.63
2/13/2025	19.75	19.89	19.37	19.84	48,408	19.79
2/12/2025	20.27	20.29	19.62	19.65	59,662	19.60
2/11/2025	20.30	20.69	20.30	20.56	48,529	20.51
2/10/2025	20.38	20.62	20.31	20.50	56,104	20.45
2/07/2025	20.47	20.57	20.31	20.37	32,200	20.32
2/06/2025	20.48	20.61	20.44	20.54	19,074	20.49
2/05/2025	20.29	20.45	20.20	20.43	27,747	20.38
2/04/2025	20.09	20.33	19.83	20.20	40,937	20.15
2/03/2025	19.66	20.19	19.38	20.18	52,852	20.13
1/31/2025	20.25	20.25	19.84	20.04	71,518	19.99
1/30/2025	20.53	20.60	20.06	20.17	37,760	20.12
1/29/2025	20.39	20.69	20.23	20.46	35,252	20.41
1/28/2025	20.27	20.64	20.27	20.53	119,157	20.48
1/27/2025	19.93	20.64	19.93	20.37	85,133	20.32
1/24/2025	19.88	20.16	19.73	19.97	57,840	19.92
1/23/2025	19.95	20.09	19.88	19.97	46,670	19.92
1/22/2025	20.18	20.29	19.97	20.01	79,755	19.96
1/21/2025	20.09	20.50	20.05	20.29	86,624	20.24
1/17/2025	20.17	20.24	19.94	20.19	79,205	20.14
1/16/2025	20.11	20.23	20.00	20.03	148,607	19.98
1/15/2025	20.00	20.16	19.75	20.03	77,701	19.98
1/14/2025	19.40	19.72	19.07	19.72	62,290	19.67
1/13/2025	18.58	19.41	18.58	19.30	121,673	19.25
1/10/2025	19.20	19.36	18.30	18.78	160,594	18.73
1/08/2025	19.45	19.67	19.20	19.55	111,407	19.50
1/07/2025	19.72	19.96	19.56	19.66	104,091	19.61
1/06/2025	20.04	20.68	19.56	19.71	72,316	19.66