Tiptree Inc. - Common Stock (TIPT)

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

Date Range:

2025-06-06 - 2025-09-06

Date	Open	High	Low	Close	Volume	Adjusted Close
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
8/28/2025	23.67	23.85	23.23	23.54	102,688	23.54
8/27/2025	23.18	23.80	23.17	23.55	170,522	23.55
8/26/2025	22.96	23.32	22.82	23.17	94,132	23.17
8/25/2025	23.49	23.88	22.94	23.01	98,096	23.01
8/22/2025	23.35	23.92	23.08	23.50	224,622	23.50
8/21/2025	22.72	23.55	22.72	23.24	200,460	23.24
8/20/2025	22.65	23.30	22.63	22.80	116,067	22.80
8/19/2025	22.15	22.62	22.09	22.56	157,838	22.56
8/18/2025	21.90	22.30	21.89	22.15	154,735	22.15
8/15/2025	22.51	22.51	20.79	21.78	224,866	21.72
8/14/2025	22.82	22.97	22.20	22.37	90,973	22.31
8/13/2025	23.00	23.47	22.27	22.96	123,645	22.90
8/12/2025	22.45	22.94	22.10	22.83	128,099	22.77
8/11/2025	21.73	22.45	20.75	22.30	120,982	22.24
8/08/2025	20.85	21.99	20.85	21.68	122,801	21.62
8/07/2025	21.10	21.20	20.39	20.77	80,395	20.71
8/06/2025	20.38	21.07	20.38	20.99	95,132	20.93
8/05/2025	20.31	20.59	20.00	20.41	119,284	20.35
8/04/2025	20.24	20.48	20.16	20.22	106,233	20.16
8/01/2025	20.58	20.75	20.09	20.26	102,818	20.20
7/31/2025	21.07	21.49	20.55	20.78	125,716	20.72
7/30/2025	21.33	22.48	20.58	20.97	113,855	20.91
7/29/2025	22.02	22.20	21.49	21.49	186,545	21.43
7/28/2025	21.48	22.69	21.36	21.83	356,831	21.77
7/25/2025	21.69	21.69	21.43	21.54	73,382	21.48
7/24/2025	21.45	21.64	21.17	21.51	150,210	21.45
7/23/2025	21.71	21.75	21.17	21.68	79,500	21.62
7/22/2025	20.99	21.71	20.99	21.56	90,783	21.50
7/21/2025	21.12	21.32	20.86	21.06	109,323	21.00
7/18/2025	21.32	21.50	21.00	21.19	219,922	21.13
7/17/2025	21.20	21.39	21.04	21.12	113,819	21.06
7/16/2025	20.79	21.36	20.74	21.21	206,480	21.15
7/15/2025	21.50	21.59	20.35	20.65	219,991	20.59
7/14/2025	20.97	21.61	20.95	21.57	91,811	21.51
7/11/2025	21.28	21.28	20.68	20.96	223,582	20.90
7/10/2025	21.44	21.49	21.11	21.35	178,276	21.29
7/09/2025	21.38	22.07	21.11	21.57	218,052	21.51
7/08/2025	23.73	24.00	20.56	21.24	905,686	21.18
7/07/2025	23.77	24.30	23.50	23.69	117,829	23.62
7/03/2025	23.45	23.96	23.43	23.95	99,029	23.88
7/02/2025	24.00	24.00	23.20	23.29	169,611	23.23
7/01/2025	23.56	24.05	23.25	23.92	249,868	23.85
6/30/2025	24.71	24.75	23.47	23.58	366,292	23.52
6/27/2025	22.52	24.76	22.36	24.72	628,657	24.65
6/26/2025	22.43	22.53	22.23	22.49	94,587	22.43
6/25/2025	23.13	23.30	22.36	22.36	117,219	22.30
6/24/2025	23.56	23.56	22.92	23.21	137,260	23.15
6/23/2025	23.01	23.49	22.40	23.49	124,537	23.43
6/20/2025	22.70	23.11	22.55	22.98	208,396	22.92
6/18/2025	23.03	23.09	22.60	22.70	91,360	22.64
6/17/2025	23.26	23.26	22.45	23.07	197,388	23.01
6/16/2025	23.31	23.82	23.09	23.43	178,869	23.37
6/13/2025	23.04	23.47	22.73	23.24	156,135	23.18
6/12/2025	23.54	23.61	23.01	23.32	134,287	23.26
6/11/2025	23.36	23.81	23.14	23.65	342,175	23.58
6/10/2025	22.66	23.39	22.52	23.22	181,672	23.16
6/09/2025	22.65	22.73	22.13	22.58	131,070	22.52
6/06/2025	22.58	22.90	22.51	22.60	54,221	22.54