Tiptree Inc (TIPT)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.75 | 4.29061784897 | 17.48 | 18.51 | 17.48 | 70847 | 18.0238019 | CS |
| 4 | 2.02 | 12.4614435534 | 16.21 | 18.51 | 15.6 | 72490 | 16.77516688 | CS |
| 12 | 2.25 | 14.0801001252 | 15.98 | 18.51 | 15.6 | 77487 | 16.92466082 | CS |
| 26 | -1.39 | -7.08460754332 | 19.62 | 20.23 | 14.96 | 95946 | 17.12729476 | CS |
| 52 | 3.62 | 24.7775496235 | 14.61 | 20.8 | 14.3 | 82085 | 17.33591318 | CS |
| 156 | 8.75 | 92.2995780591 | 9.48 | 20.8 | 9.26 | 86931 | 14.53889839 | CS |
| 260 | 11.96 | 190.749601276 | 6.27 | 20.8 | 4.45 | 95792 | 12.11295047 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687700 | 18.23 | 0.63 | 3.58 | 17.55 | 18.26 | 17.55 | 30497 |
| 1721428500 | 17.6 | -0.38 | -2.11 | 17.815 | 17.97 | 17.57 | 35133 |
| 1721342100 | 17.98 | -0.36 | -1.96 | 18.19 | 18.46 | 17.91 | 52992 |
| 1721255700 | 18.34 | 0.1 | 0.55 | 18.33 | 18.51 | 18.06 | 85680 |
| 1721169300 | 18.24 | 0.58 | 3.28 | 17.87 | 18.25 | 17.84 | 94199 |
| 1721082900 | 17.66 | 0.35 | 2.02 | 17.48 | 18.04 | 17.48 | 79804 |
| 1720823700 | 17.31 | 0.15 | 0.87 | 17.38 | 17.56 | 17.24 | 51847 |
| 1720737300 | 17.16 | 0.54 | 3.25 | 16.91 | 17.32 | 16.7423 | 75341 |
| 1720650900 | 16.62 | 0.2 | 1.22 | 16.489999 | 16.64 | 16.344999 | 52978 |
| 1720564500 | 16.42 | 0.09 | 0.55 | 16.27 | 16.504999 | 16.27 | 50753 |
| 1720478100 | 16.329999 | 0.59 | 3.75 | 15.91 | 16.329999 | 15.77 | 78106 |
| 1720218900 | 15.74 | -0.61 | -3.73 | 16.21 | 16.21 | 15.6 | 82940 |
| 1720040640 | 16.35 | -0.11 | -0.67 | 16.54 | 16.68 | 16.2318 | 35791 |
| 1719959700 | 16.46 | 0.31 | 1.92 | 16.16 | 16.469999 | 16.16 | 42767 |
| 1719873300 | 16.149999 | -0.34 | -2.06 | 16.54 | 16.62 | 16.09 | 79153 |
| 1719614100 | 16.489999 | 0.04 | 0.24 | 16.579999 | 16.68 | 16.23 | 463229 |
| 1719527700 | 16.45 | 0.4 | 2.49 | 16.07 | 16.45 | 16.059999 | 55425 |
| 1719441300 | 16.05 | 0.02 | 0.12 | 15.89 | 16.155 | 15.8301 | 113099 |
| 1719354900 | 16.03 | 0.05 | 0.31 | 15.97 | 16.1 | 15.67 | 137734 |
| 1719268500 | 15.98 | -0.29 | -1.78 | 16.21 | 16.355 | 15.92 | 91296 |
| 1719009300 | 16.27 | 0.16 | 1.02 | 16.149999 | 16.36 | 16.05 | 102947 |
| 1718922900 | 16.105 | 0.02 | 0.09 | 16.1 | 16.32 | 15.72 | 95892 |
| 1718750100 | 16.09 | -0.35 | -2.13 | 16.469999 | 16.5 | 16.07 | 60764 |
| 1718663700 | 16.44 | 0.16 | 0.98 | 16.14 | 16.469999 | 16.01 | 48715 |
| 1718404500 | 16.28 | -0.42 | -2.51 | 16.469999 | 16.51 | 16.23 | 48356 |
| 1718318100 | 16.7 | -0.44 | -2.57 | 17.12 | 17.38 | 16.469999 | 68616 |
| 1718231700 | 17.14 | 0.14 | 0.82 | 17.05 | 17.36 | 17.03 | 66659 |
| 1718145300 | 17 | -0.47 | -2.69 | 17.36 | 17.36 | 16.915 | 73226 |
| 1718058900 | 17.47 | -0.22 | -1.24 | 17.56 | 17.65 | 17.47 | 45160 |
| 1717799700 | 17.69 | -0.09 | -0.51 | 17.6 | 17.845 | 17.6 | 49456 |
| 1717713300 | 17.78 | -0.04 | -0.22 | 17.75 | 17.88 | 17.59 | 46932 |
| 1717626900 | 17.82 | 0.31 | 1.77 | 17.63 | 17.84 | 17.36 | 73646 |
| 1717540500 | 17.51 | -0.06 | -0.34 | 17.41 | 17.6 | 17.3 | 100794 |
| 1717454100 | 17.57 | 0.09 | 0.51 | 17.63 | 17.675 | 17.32 | 86011 |
| 1717194900 | 17.48 | 0.26 | 1.51 | 17.34 | 17.65 | 17.265 | 140103 |
| 1717108500 | 17.22 | 0.04 | 0.23 | 17.27 | 17.36 | 17.17 | 49774 |
| 1717022100 | 17.18 | -0.15 | -0.87 | 17.5 | 17.5 | 17.15 | 61673 |
| 1716935700 | 17.33 | -0.06 | -0.35 | 17.49 | 17.5799 | 17.25 | 71286 |
| 1716590100 | 17.39 | 0.07 | 0.40 | 17.29 | 17.415 | 17.265 | 55671 |
| 1716503700 | 17.32 | -0.51 | -2.86 | 17.92 | 17.92 | 17.26 | 64899 |
| 1716417300 | 17.83 | -0.15 | -0.83 | 17.92 | 18.15 | 17.7 | 112557 |
| 1716330900 | 17.98 | 0.34 | 1.93 | 17.61 | 18.15 | 17.61 | 95781 |
| 1716244500 | 17.64 | 0.36 | 2.08 | 17.3 | 17.69 | 17.3 | 78664 |
| 1715985300 | 17.28 | 0.03 | 0.17 | 17.27 | 17.42 | 16.586099 | 78479 |
| 1715898900 | 17.25 | 0.09 | 0.52 | 17.17 | 17.425 | 17.17 | 89414 |
| 1715812500 | 17.16 | 0.51 | 3.06 | 16.87 | 17.16 | 16.765 | 90222 |
| 1715726100 | 16.649999 | -0.06 | -0.36 | 16.83 | 16.99 | 16.55 | 60476 |
| 1715639700 | 16.71 | -0.5 | -2.91 | 17.32 | 17.34 | 16.629999 | 67098 |
| 1715380500 | 17.21 | 0.03 | 0.17 | 17.16 | 17.27 | 16.99 | 111101 |
| 1715294100 | 17.18 | 0.65 | 3.93 | 16.61 | 17.19 | 16.5808 | 94893 |
| 1715207700 | 16.53 | 0.3 | 1.85 | 16.19 | 16.71 | 16.149999 | 165198 |
| 1715121300 | 16.23 | -0.37 | -2.23 | 16.64 | 16.865 | 16.219999 | 81375 |
| 1715034900 | 16.6 | -0.05 | -0.30 | 16.81 | 16.98 | 16.54 | 99837 |
| 1714775700 | 16.649999 | 0.18 | 1.09 | 16.79 | 16.79 | 16.235 | 81714 |
| 1714689300 | 16.469999 | 0.35 | 2.17 | 16 | 16.64 | 15.79 | 129831 |
| 1714602900 | 16.12 | 0.19 | 1.19 | 16.05 | 16.21 | 15.96 | 66205 |
| 1714516500 | 15.93 | -0.23 | -1.42 | 16.11 | 16.28 | 15.91 | 59764 |
| 1714430100 | 16.16 | 0.19 | 1.19 | 15.98 | 16.379999 | 15.8 | 58247 |
| 1714170900 | 15.97 | 0.1 | 0.63 | 15.98 | 16.149999 | 15.73 | 51328 |
| 1714084500 | 15.87 | -0.46 | -2.82 | 16.16 | 16.16 | 15.85 | 83718 |
| 1713998100 | 16.329999 | 0.06 | 0.37 | 16.17 | 16.37 | 16.17 | 73029 |
| 1713911700 | 16.27 | -0.13 | -0.79 | 16.44 | 16.559999 | 16.175 | 52752 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
