Register for streaming realtime charts, analysis tools, and prices.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Tiptree Inc | TIPT | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.765 | 4.91% | 16.335 | 17:59:31 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 15.54 | 15.54 | 16.35 | 16.335 | 15.57 |
TIPT Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 15.95 | 16.35 | 15.52 | 15.78 | 84,576 | 0.385 | 2.41% |
| 1 Month | 17.24 | 17.50 | 15.52 | 16.66 | 104,422 | -0.905 | -5.25% |
| 3 Months | 19.49 | 20.23 | 14.96 | 17.16 | 110,563 | -3.16 | -16.19% |
| 6 Months | 16.14 | 20.80 | 14.74 | 17.83 | 96,636 | 0.195 | 1.21% |
| 1 Year | 14.33 | 20.80 | 12.12 | 16.50 | 84,245 | 2.01 | 13.99% |
| 3 Years | 10.01 | 20.80 | 8.04 | 13.55 | 118,217 | 6.33 | 63.19% |
| 5 Years | 6.25 | 20.80 | 4.45 | 11.85 | 92,802 | 10.09 | 161.36% |
TIPT 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 15.57 | -0.05 | -0.32% | 15.67 | 15.89 | 15.52 | 90,336 |
| Apr 17 2024 | 15.62 | -0.30 | -1.88% | 15.98 | 16.02 | 15.60 | 77,705 |
| Apr 16 2024 | 15.92 | 0.01 | 0.06% | 15.77 | 16.10 | 15.75 | 92,661 |
| Apr 15 2024 | 15.91 | 0.06 | 0.38% | 15.96 | 16.05 | 15.77 | 92,711 |
| Apr 12 2024 | 15.85 | -0.16 | -1.00% | 15.95 | 16.02 | 15.77 | 68,882 |
| Apr 11 2024 | 16.01 | 0.01 | 0.06% | 16.01 | 16.08 | 15.80 | 96,255 |
| Apr 10 2024 | 16.00 | -0.53 | -3.21% | 16.14 | 16.25 | 15.87 | 95,716 |
| Apr 09 2024 | 16.53 | -0.41 | -2.42% | 17.05 | 17.05 | 16.42 | 70,894 |
| Apr 08 2024 | 16.94 | -0.05 | -0.29% | 17.00 | 17.32 | 16.94 | 58,623 |
| Apr 05 2024 | 16.99 | -0.06 | -0.35% | 17.07 | 17.13 | 16.91 | 53,792 |
| Apr 04 2024 | 17.05 | -0.20 | -1.16% | 17.37 | 17.50 | 17.04 | 74,898 |
| Apr 03 2024 | 17.25 | 0.17 | 1.00% | 17.04 | 17.43 | 17.00 | 64,049 |
| Apr 02 2024 | 17.08 | -0.06 | -0.35% | 17.02 | 17.19 | 16.87 | 72,949 |
| Apr 01 2024 | 17.14 | -0.14 | -0.81% | 17.40 | 17.40 | 16.86 | 116,955 |
| Mar 28 2024 | 17.28 | 0.31 | 1.83% | 16.93 | 17.28 | 16.90 | 406,847 |
| Mar 27 2024 | 16.97 | 0.21 | 1.25% | 16.95 | 17.07 | 16.72 | 97,215 |
| Mar 26 2024 | 16.76 | -0.03 | -0.18% | 16.90 | 16.955 | 16.68 | 97,290 |
| Mar 25 2024 | 16.79 | 0.04 | 0.24% | 16.84 | 16.84 | 16.2949 | 105,510 |
| Mar 22 2024 | 16.75 | -0.72 | -4.12% | 17.24 | 17.24 | 16.73 | 144,136 |
| Mar 21 2024 | 17.47 | 0.17 | 0.98% | 17.38 | 17.53 | 17.21 | 77,788 |
| Mar 20 2024 | 17.30 | 0.35 | 2.06% | 16.86 | 17.39 | 16.80 | 77,948 |
| Mar 19 2024 | 16.95 | 0.20 | 1.19% | 16.78 | 16.97 | 16.75 | 43,851 |
