TIPT - TIPTREE INC.
23.03
0.550 2.388%
Share volume: 144,551
Last Updated: 03-11-2025
Insurance/Fire, Marine & Casualty Insurance:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$22.48
0.55
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2025 | $22.54 | $22.54 | $23.26 | $23.26 | $22.28 | $22.28 | $23.03 | $23.03 | 144,551 | $144,551.00 |
| 03-10-2025 | $22.83 | $22.83 | $23.34 | $23.34 | $22.20 | $22.20 | $22.48 | $22.48 | 186,542 | $186,542.00 |
| 03-07-2025 | $23.24 | $23.18 | $23.55 | $23.49 | $22.91 | $22.85 | $23.12 | $23.06 | 201,102 | $201,102.00 |
| 03-06-2025 | $22.68 | $22.62 | $23.39 | $23.33 | $22.68 | $22.62 | $23.18 | $23.12 | 155,781 | $155,781.00 |
| 03-05-2025 | $22.44 | $22.44 | $23.29 | $23.29 | $22.23 | $22.23 | $23.10 | $23.10 | 174,407 | $174,407.00 |
| 03-04-2025 | $22.81 | $22.81 | $23.00 | $23.00 | $22.07 | $22.07 | $22.50 | $22.50 | 181,053 | $181,053.00 |
| 03-03-2025 | $22.63 | $22.63 | $23.05 | $23.05 | $22.36 | $22.36 | $22.90 | $22.90 | 146,120 | $146,120.00 |
| 02-28-2025 | $23.11 | $23.11 | $23.11 | $23.11 | $21.03 | $21.03 | $22.63 | $22.63 | 313,992 | $313,956.00 |
| 02-27-2025 | $21.90 | $21.90 | $23.91 | $23.91 | $21.75 | $21.75 | $22.99 | $22.99 | 394,388 | $394,388.00 |
| 02-26-2025 | $21.80 | $21.80 | $22.01 | $22.01 | $21.15 | $21.15 | $21.90 | $21.90 | 203,739 | $203,739.00 |