$17.67
+0.210 (+1.20%)
At Close: Jun 23, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $17.14 | $18.99 | Tuesday, 23rd Jun 2026 TIPT stock ended at $17.67. This is 1.20% more than the trading day before Monday, 22nd Jun 2026. During the day the stock fluctuated 1.76% from a day low at $17.43 to a day high of $17.74. |
| 90 days | $16.41 | $18.99 | |
| 52 weeks | $15.49 | $27.38 |
Historical Tiptree Financial Inc. prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 23, 2026 | $17.51 | $17.74 | $17.43 | $17.67 | 194 534 |
| Jun 22, 2026 | $17.76 | $17.76 | $17.42 | $17.46 | 220 753 |
| Jun 18, 2026 | $17.78 | $17.78 | $17.45 | $17.49 | 286 522 |
| Jun 17, 2026 | $17.78 | $17.80 | $17.49 | $17.56 | 220 832 |
| Jun 16, 2026 | $17.63 | $17.82 | $17.38 | $17.68 | 178 532 |
| Jun 15, 2026 | $17.74 | $17.83 | $17.57 | $17.66 | 177 917 |
| Jun 12, 2026 | $17.87 | $18.74 | $17.58 | $17.72 | 141 575 |
| Jun 11, 2026 | $18.06 | $18.09 | $17.61 | $17.62 | 180 194 |
| Jun 10, 2026 | $17.94 | $18.18 | $17.81 | $17.98 | 170 881 |
| Jun 09, 2026 | $17.71 | $17.92 | $17.68 | $17.83 | 216 361 |
| Jun 08, 2026 | $17.67 | $17.80 | $17.58 | $17.69 | 154 899 |
| Jun 05, 2026 | $17.55 | $17.71 | $17.47 | $17.67 | 259 275 |
| Jun 04, 2026 | $17.41 | $17.83 | $17.33 | $17.47 | 484 913 |
| Jun 03, 2026 | $17.79 | $17.94 | $17.14 | $17.17 | 358 959 |
| Jun 02, 2026 | $17.81 | $17.81 | $17.48 | $17.71 | 274 732 |
| Jun 01, 2026 | $18.30 | $18.99 | $17.67 | $17.72 | 454 999 |
| May 29, 2026 | $17.66 | $18.28 | $17.47 | $18.24 | 437 724 |
| May 28, 2026 | $17.21 | $17.48 | $17.20 | $17.47 | 284 580 |
| May 27, 2026 | $17.54 | $17.62 | $17.30 | $17.34 | 257 737 |
| May 26, 2026 | $17.47 | $17.60 | $17.28 | $17.52 | 338 210 |
| May 22, 2026 | $17.26 | $17.47 | $17.26 | $17.46 | 255 633 |
| May 21, 2026 | $16.66 | $16.99 | $16.65 | $16.96 | 119 998 |
| May 20, 2026 | $16.59 | $16.88 | $16.45 | $16.88 | 190 985 |
| May 19, 2026 | $16.99 | $17.05 | $16.57 | $16.62 | 200 375 |
| May 18, 2026 | $16.49 | $17.08 | $16.49 | $17.02 | 272 028 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use TIPT stock historical prices to predict future price movements?
Trend Analysis: Examine the TIPT stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the TIPT stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Sign In
Buy TIPT