TIPT

Tiptree Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Tiptree Inc TIPT NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.02 0.2% 9.85 16:00:09
Open Price Low Price High Price Close Price Prev Close
9.85 9.78 9.98 9.85 9.83
more quote information »

TIPT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week10.1810.2259.759.9167,480-0.33-3.24%
1 Month10.0910.3179.7510.0755,287-0.24-2.38%
3 Months9.8210.568.509.7293,7590.030.31%
6 Months6.6915.486.6911.30290,8383.1647.23%
1 Year5.0215.484.495210.07183,1364.8396.22%
3 Years6.5515.484.459.0385,1753.3050.38%
5 Years5.8815.484.458.5264,4893.9767.52%

TIPT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 15 2021 9.83 0.04 0.41% 9.84 9.99 9.75 54,949
Sep 14 2021 9.79 -0.21 -2.1% 10.18 10.18 9.75 92,864
Sep 13 2021 10.00 -0.03 -0.3% 10.08 10.08 9.90 41,679
Sep 10 2021 10.03 0.05 0.5% 10.02 10.14 10.00 46,931
Sep 09 2021 9.98 -0.20 -1.96% 10.18 10.225 9.96 100,976
Sep 08 2021 10.18 0.03 0.3% 10.14 10.23 10.00 50,673
Sep 07 2021 10.15 0.05 0.5% 10.10 10.2062 10.00 37,665
Sep 03 2021 10.10 0.04 0.4% 10.09 10.14 10.00 47,038
Sep 02 2021 10.06 0.01 0.1% 10.07 10.10 10.03 32,943
Sep 01 2021 10.05 -0.06 -0.59% 10.11 10.21 9.995 35,471
Aug 31 2021 10.11 0.00 0.0% 10.15 10.21 10.035 32,011
Aug 30 2021 10.11 -0.15 -1.46% 10.26 10.26 10.09 52,524
Aug 27 2021 10.26 0.19 1.89% 10.07 10.28 10.07 55,313
Aug 26 2021 10.07 -0.02 -0.2% 10.12 10.16 10.0025 40,163
Aug 25 2021 10.09 -0.09 -0.88% 10.15 10.27 10.04 47,893
Aug 24 2021 10.18 -0.10 -0.97% 10.25 10.26 10.13 44,460
Aug 23 2021 10.28 0.13 1.28% 10.24 10.317 10.13 47,318
Aug 20 2021 10.15 -0.04 -0.39% 10.07 10.19 10.00 83,638
Aug 19 2021 10.19 0.03 0.3% 10.09 10.21 9.99 105,936
Aug 18 2021 10.16 -0.14 -1.36% 10.25 10.40 10.15 65,629
Aug 17 2021 10.30 0.11 1.08% 10.08 10.33 10.08 52,045
Aug 16 2021 10.19 -0.18 -1.74% 10.25 10.26 10.11 54,536
See More Historical Prices »


Your Recent History
NASDAQ
TIPT
Tiptree
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.