Tiptree Inc. - Common Stock (TIPT)

Historical Prices For Tiptree Inc. - Common Stock (TIPT)

Date Range:

2025-08-29 - 2025-11-29

Date	Open	High	Low	Close	Volume	Adjusted Close
11/28/2025	18.81	19.16	18.61	18.78	88,211	18.78
11/26/2025	18.68	18.82	18.65	18.81	122,431	18.81
11/25/2025	18.83	19.14	18.62	18.72	207,259	18.72
11/24/2025	18.48	18.81	18.32	18.66	197,631	18.66
11/21/2025	18.22	18.79	18.17	18.62	343,598	18.62
11/20/2025	18.52	18.57	18.20	18.23	195,623	18.23
11/19/2025	18.51	18.61	18.11	18.20	154,848	18.20
11/18/2025	18.69	18.94	18.36	18.50	189,825	18.50
11/17/2025	19.23	19.23	18.73	18.75	188,081	18.75
11/14/2025	19.10	19.33	18.84	19.22	284,817	19.22
11/13/2025	19.01	19.18	18.93	19.05	178,025	19.05
11/12/2025	18.85	19.23	18.80	19.01	157,465	19.01
11/11/2025	19.10	19.25	18.77	18.82	192,418	18.82
11/10/2025	18.64	19.17	18.40	19.10	328,364	19.10
11/07/2025	18.31	18.66	18.23	18.39	154,398	18.39
11/06/2025	18.37	18.58	18.14	18.28	144,546	18.28
11/05/2025	18.30	18.65	18.09	18.45	205,797	18.45
11/04/2025	18.21	18.38	17.79	18.29	268,940	18.29
11/03/2025	17.77	18.59	17.59	18.30	299,591	18.30
10/31/2025	17.55	17.85	17.40	17.71	279,209	17.71
10/30/2025	17.48	17.89	17.48	17.58	186,043	17.58
10/29/2025	17.32	17.89	17.32	17.61	340,381	17.61
10/28/2025	17.73	17.78	17.28	17.35	158,717	17.35
10/27/2025	17.95	17.99	17.68	17.82	167,583	17.82
10/24/2025	18.20	18.20	17.80	17.88	107,206	17.88
10/23/2025	17.65	18.30	17.44	17.98	210,904	17.98
10/22/2025	17.62	17.79	17.48	17.57	180,660	17.57
10/21/2025	17.46	17.74	17.41	17.58	112,560	17.58
10/20/2025	17.36	17.76	17.20	17.46	218,773	17.46
10/17/2025	17.22	17.55	17.07	17.16	136,721	17.16
10/16/2025	17.90	17.91	17.17	17.25	217,477	17.25
10/15/2025	18.38	18.46	17.68	17.93	240,520	17.93
10/14/2025	17.69	18.42	17.69	18.19	253,406	18.19
10/13/2025	17.89	18.20	17.60	17.88	236,532	17.88
10/10/2025	18.57	18.65	17.67	17.67	177,056	17.67
10/09/2025	18.27	18.57	18.12	18.47	180,796	18.47
10/08/2025	18.41	18.50	18.11	18.35	161,210	18.35
10/07/2025	18.05	18.48	17.80	18.30	214,010	18.30
10/06/2025	18.20	18.35	17.80	18.14	286,377	18.14
10/03/2025	17.95	18.50	17.95	18.18	324,781	18.18
10/02/2025	18.76	18.81	17.85	17.93	253,157	17.93
10/01/2025	19.13	19.28	18.67	18.76	204,517	18.76
9/30/2025	19.29	19.35	18.72	19.17	426,352	19.17
9/29/2025	19.04	19.91	18.50	19.52	669,065	19.52
9/26/2025	20.00	20.45	17.85	19.05	1,807,361	19.05
9/25/2025	23.79	27.41	19.32	20.18	1,430,823	20.18
9/24/2025	24.34	24.68	23.78	23.80	153,678	23.80
9/23/2025	23.83	24.92	23.81	24.74	179,920	24.74
9/22/2025	23.51	24.00	23.26	23.90	219,824	23.90
9/19/2025	23.59	23.92	23.14	23.59	348,178	23.59
9/18/2025	22.83	23.61	22.75	23.59	135,773	23.59
9/17/2025	24.23	24.45	22.73	22.83	114,511	22.83
9/16/2025	23.92	24.52	23.55	24.20	221,307	24.20
9/15/2025	25.43	25.43	23.68	23.70	286,253	23.70
9/12/2025	24.67	26.25	23.18	25.49	370,026	25.49
9/11/2025	23.49	24.85	23.49	24.66	580,307	24.66
9/10/2025	22.78	23.53	22.69	23.51	107,627	23.51
9/09/2025	22.58	23.05	22.26	22.95	104,605	22.95
9/08/2025	22.82	22.82	22.12	22.53	95,636	22.53
9/05/2025	23.35	23.50	22.18	22.64	161,778	22.64
9/04/2025	23.27	23.51	22.52	23.34	123,178	23.34
9/03/2025	23.20	23.46	23.00	23.13	76,375	23.13
9/02/2025	23.22	23.40	22.99	23.36	85,913	23.36
8/29/2025	23.68	23.69	23.38	23.45	73,738	23.45