NASDAQ:TIPT

Tiptree Financial Stock Price (Quote)

etoro logo Buy TIPT
*Your capital is at risk
$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.

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.

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.

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.
Click to get the best stock tips daily for free!
ABOUT TIPTREE FINANCIAL INC.
Tiptree Financial
Tiptree Inc., through its subsidiaries, underwrites and administers specialty insurance products primarily in the United States. The company operates in two segments, Insurance and Mortgage. It offers niche commercial and personal lines insurance, credit insurance and collateral protection products, and warranty and service contract products and solutions, as well as premium finance services. The company also offers mortgage loans for institution...
GOLDEN STAR
Ticker Change Signal Date
IDYA
$28.98
18.12% Jun 12
DHI
$146.71
6.29% Jun 10
PHM
$118.49
6.02% Jun 10
EAT
$140.46
17.09% Jun 05
E
ETD
$20.67
3.19% Jun 05

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE