Skip to main content
TIPT logo

Tiptree Inc.

TIPTNASDAQFinancialsInsurance - Specialty

$16.38Today:- (-)1Y −8.79%

As of Oct 26, 2026 close

Market cap
$614.27M
P/E (TTM)
1.48
Forward P/E
0.79
Dividend yield
1.46%
52-week range
$15.49$19.33
Volume (live)
-
Avg. volume (3M)
249.00K

Tiptree (TIPT) Historical Stock Prices

Analyze Tiptree (TIPT) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Tiptree (TIPT) Interactive Price Chart

Interactive historical price chart showing Tiptree stock price movements and trends across multiple time periods.

Loading chart...

TIPT Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
TIPT historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 27, 202616.3616.4616.3216.4316.43192.43K
Oct 26, 202616.3416.5216.2716.3816.38182.57K
Oct 23, 202616.3016.4516.2016.2916.29214.36K
Oct 22, 202616.3816.5916.3716.4016.40180.81K
Oct 21, 202616.4516.5116.3516.4416.44180.76K
Oct 20, 202616.3216.6016.3216.5016.50180.23K
Oct 19, 202616.4516.6816.2916.3716.37175.43K
Oct 16, 202616.6616.6916.3316.4616.46234.07K
Oct 15, 202617.0517.1916.5416.6116.61330.40K
Oct 14, 202617.1817.3316.8216.9016.90421.28K
Oct 13, 202617.4517.5717.2717.2817.28259.24K
Oct 12, 202617.2817.4817.2717.3617.36329.58K
Oct 9, 202617.3217.5317.2317.2517.25258.43K
Oct 8, 202617.2417.5017.2217.3517.35251.75K
Oct 7, 202617.0317.3917.0317.2217.22282.53K
Oct 6, 202617.4017.5417.1317.1717.17295.68K
Oct 5, 202617.4017.5417.2517.3417.34263.33K
Oct 2, 202617.4517.5017.2617.3517.35211.27K
Oct 1, 202617.0017.3716.8917.3017.30287.75K
Sep 30, 202617.2817.3416.8816.9916.99293.95K
Sep 29, 202617.2617.3417.0017.2017.20240.79K
Sep 28, 202617.1517.3017.0217.2317.23210.82K
Sep 25, 202616.9517.2016.9517.1517.15237.16K
Sep 24, 202617.2917.4316.7716.9816.98454.52K
Sep 23, 202617.4517.5017.2017.3217.32207.23K
Sep 22, 202617.4817.5917.4317.4717.47167.49K
Sep 21, 202617.4917.6117.4317.4717.47203.81K
Sep 18, 202617.5317.6017.3417.5217.52338.56K
Sep 17, 202617.6517.7517.4217.5417.54184.98K
Sep 16, 202617.6417.6417.4017.5317.53198.78K
Sep 15, 202617.7317.7517.4717.4917.49174.24K
Sep 14, 202617.8718.0017.7417.8117.81103.46K
Sep 11, 202617.9717.9917.6017.8017.80125.65K
Sep 10, 202617.7317.8917.6217.8517.85140.51K
Sep 9, 202617.8517.9017.6417.8117.81184.74K
Sep 8, 202618.3718.4517.9517.9717.97196.23K
Sep 4, 202618.4818.5518.3718.4918.4998.45K
Sep 3, 202618.5018.7018.4918.5918.59139.24K
Sep 2, 202618.3718.6118.3318.4018.40142.84K
Sep 1, 202618.5218.6018.2518.3218.32205.82K
Aug 31, 202618.4718.6218.3218.5218.52208.48K
Aug 28, 202618.4018.6318.2618.4518.45180.21K
Aug 27, 202618.1418.4318.1418.2918.29166.98K
Aug 26, 202618.4118.4718.2918.4418.44166.03K
Aug 25, 202618.5918.7018.1218.4018.40185.36K
Aug 24, 202618.1418.6118.1418.5418.54348.06K
Aug 21, 202618.4118.5118.0818.1218.12194.40K
Aug 20, 202618.2718.5518.1318.3218.32426.59K
Aug 19, 202617.7018.3417.6518.2918.29299.82K
Aug 18, 202617.8017.9117.6417.6817.68251.41K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 27, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.