Tiptree Inc.TIPTNASDAQ
LOADING
|||
Switch Symbol:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/5/2026 | $17.68 | $17.99 | $17.63 | $17.66 | 136,429 |
| 2/4/2026 | $17.76 | $17.93 | $17.56 | $17.71 | 196,321 |
| 2/3/2026 | $17.76 | $17.95 | $17.57 | $17.65 | 251,504 |
| 2/2/2026 | $17.88 | $18.22 | $17.55 | $17.82 | 221,200 |
| 1/30/2026 | $17.83 | $17.98 | $17.66 | $17.88 | 179,600 |
| 1/29/2026 | $17.35 | $17.96 | $17.31 | $17.88 | 307,711 |
| 1/28/2026 | $17.27 | $17.41 | $17.16 | $17.26 | 208,322 |
| 1/27/2026 | $17.33 | $17.47 | $17.23 | $17.27 | 120,236 |
| 1/26/2026 | $17.30 | $17.54 | $17.18 | $17.34 | 187,937 |
| 1/23/2026 | $17.35 | $17.43 | $17.26 | $17.32 | 146,529 |
| 1/22/2026 | $17.29 | $17.43 | $17.21 | $17.40 | 130,400 |
| 1/21/2026 | $17.32 | $17.41 | $17.11 | $17.30 | 150,100 |
| 1/20/2026 | $17.18 | $17.40 | $17.15 | $17.27 | 168,815 |
| 1/16/2026 | $17.64 | $17.74 | $17.16 | $17.37 | 286,736 |
| 1/15/2026 | $17.74 | $18.04 | $17.61 | $17.70 | 259,503 |
| 1/14/2026 | $17.56 | $17.82 | $17.50 | $17.72 | 215,035 |
| 1/13/2026 | $17.76 | $18.02 | $17.47 | $17.53 | 254,100 |
| 1/12/2026 | $17.68 | $18.02 | $17.63 | $17.78 | 138,219 |
| 1/9/2026 | $17.81 | $17.92 | $17.68 | $17.72 | 163,629 |
| 1/8/2026 | $17.61 | $17.92 | $17.61 | $17.84 | 147,836 |
| 1/7/2026 | $17.76 | $17.85 | $17.56 | $17.68 | 130,900 |
| 1/6/2026 | $17.96 | $17.96 | $17.70 | $17.74 | 161,446 |
| 1/5/2026 | $18.01 | $18.72 | $17.99 | $18.07 | 160,300 |
| 1/2/2026 | $18.28 | $18.51 | $18.01 | $18.04 | 206,001 |
| 12/31/2025 | $18.38 | $18.40 | $18.20 | $18.27 | 124,800 |
| 12/30/2025 | $18.25 | $18.48 | $18.20 | $18.41 | 191,524 |
| 12/29/2025 | $18.16 | $18.35 | $18.09 | $18.29 | 205,100 |
| 12/26/2025 | $18.28 | $18.38 | $18.09 | $18.11 | 155,800 |
| 12/24/2025 | $18.27 | $18.39 | $18.19 | $18.27 | 96,426 |
| 12/23/2025 | $18.30 | $18.53 | $18.27 | $18.28 | 199,014 |
| 12/22/2025 | $18.23 | $18.75 | $18.16 | $18.31 | 201,600 |
| 12/19/2025 | $18.44 | $18.57 | $18.10 | $18.20 | 262,500 |
| 12/18/2025 | $18.41 | $18.70 | $18.30 | $18.53 | 167,917 |
| 12/17/2025 | $18.32 | $18.43 | $18.09 | $18.30 | 416,227 |
| 12/16/2025 | $18.28 | $18.49 | $18.18 | $18.36 | 622,100 |
| 12/15/2025 | $18.03 | $18.58 | $17.98 | $18.21 | 414,643 |
| 12/12/2025 | $18.07 | $18.17 | $17.90 | $17.92 | 165,627 |
| 12/11/2025 | $18.07 | $18.42 | $17.95 | $17.98 | 176,634 |
| 12/10/2025 | $17.70 | $18.19 | $17.67 | $18.04 | 274,400 |
| 12/9/2025 | $17.53 | $17.83 | $17.47 | $17.71 | 396,348 |
| 12/8/2025 | $18.19 | $18.19 | $17.15 | $17.47 | 375,245 |
| 12/5/2025 | $18.34 | $18.42 | $17.95 | $18.09 | 160,840 |
| 12/4/2025 | $18.70 | $18.76 | $18.28 | $18.41 | 161,900 |
| 12/3/2025 | $18.66 | $18.81 | $18.43 | $18.62 | 149,131 |
| 12/2/2025 | $18.56 | $18.69 | $18.45 | $18.61 | 155,500 |
| 12/1/2025 | $18.86 | $19.03 | $18.50 | $18.56 | 165,800 |
| 11/28/2025 | $18.81 | $19.16 | $18.61 | $18.78 | 88,211 |
| 11/26/2025 | $18.68 | $18.82 | $18.65 | $18.81 | 122,431 |
| 11/25/2025 | $18.83 | $19.15 | $18.62 | $18.72 | 207,300 |
| 11/24/2025 | $18.48 | $18.81 | $18.32 | $18.66 | 197,888 |
| 11/21/2025 | $18.22 | $18.79 | $18.17 | $18.62 | 343,600 |
| 11/20/2025 | $18.52 | $18.57 | $18.20 | $18.23 | 195,623 |
| 11/19/2025 | $18.51 | $18.61 | $18.11 | $18.20 | 154,848 |
| 11/18/2025 | $18.69 | $18.94 | $18.36 | $18.50 | 189,825 |
| 11/17/2025 | $19.23 | $19.23 | $18.73 | $18.75 | 188,100 |
| 11/14/2025 | $19.10 | $19.33 | $18.84 | $19.22 | 284,817 |
| 11/13/2025 | $19.01 | $19.18 | $18.93 | $19.05 | 178,285 |
| 11/12/2025 | $18.85 | $19.23 | $18.80 | $19.01 | 157,500 |
| 11/11/2025 | $19.10 | $19.25 | $18.77 | $18.82 | 192,418 |
| 11/10/2025 | $18.64 | $19.17 | $18.40 | $19.10 | 328,400 |
| 11/7/2025 | $18.31 | $18.66 | $18.23 | $18.39 | 154,400 |