Tiptree Inc. - Common Stock (TIPT)

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

Date Range:

2025-03-05 - 2025-06-05

Date	Open	High	Low	Close	Volume	Adjusted Close
6/04/2025	22.79	22.79	22.15	22.17	115,651	22.17
6/03/2025	22.79	22.94	22.19	22.77	141,722	22.77
6/02/2025	22.11	22.88	21.69	22.84	126,214	22.84
5/30/2025	21.98	22.40	21.85	22.18	173,162	22.18
5/29/2025	22.23	22.25	21.97	22.10	70,385	22.10
5/28/2025	22.14	22.31	21.96	22.22	134,448	22.22
5/27/2025	21.98	22.29	21.80	22.22	257,359	22.22
5/23/2025	21.36	21.82	21.30	21.75	86,765	21.75
5/22/2025	21.60	22.02	21.59	21.63	151,679	21.63
5/21/2025	21.73	21.92	21.48	21.74	91,475	21.74
5/20/2025	22.13	22.49	21.80	22.00	64,356	22.00
5/19/2025	21.93	22.33	21.88	22.22	136,407	22.22
5/16/2025	21.72	22.14	21.55	22.05	94,006	22.05
5/15/2025	21.53	21.92	21.34	21.79	109,140	21.79
5/14/2025	21.61	21.86	21.27	21.42	134,566	21.42
5/13/2025	21.72	22.10	21.64	21.73	104,910	21.73
5/12/2025	21.79	21.95	21.23	21.57	175,596	21.57
5/09/2025	21.36	21.68	21.30	21.36	74,701	21.30
5/08/2025	21.38	21.79	21.03	21.45	155,540	21.39
5/07/2025	21.53	21.65	21.14	21.17	156,780	21.11
5/06/2025	20.99	21.54	20.98	21.44	114,053	21.38
5/05/2025	20.84	21.43	20.74	21.18	137,702	21.12
5/02/2025	20.89	21.15	20.81	21.04	103,962	20.98
5/01/2025	21.42	22.25	20.32	20.69	226,876	20.63
4/30/2025	22.26	22.49	21.67	22.31	140,806	22.25
4/29/2025	22.05	22.67	22.00	22.40	100,368	22.34
4/28/2025	22.00	22.33	21.88	22.16	108,303	22.10
4/25/2025	22.39	22.39	21.75	22.19	94,616	22.13
4/24/2025	22.19	22.88	22.14	22.63	157,813	22.57
4/23/2025	22.09	22.48	21.99	22.32	103,372	22.26
4/22/2025	22.15	22.20	21.77	21.92	100,503	21.86
4/21/2025	22.30	22.30	21.45	21.57	124,184	21.51
4/17/2025	22.72	23.24	22.27	22.51	95,630	22.45
4/16/2025	22.30	23.05	22.20	22.72	142,409	22.66
4/15/2025	21.96	23.19	21.96	22.31	181,854	22.25
4/14/2025	22.35	22.50	21.65	22.02	212,864	21.96
4/11/2025	21.56	21.83	21.29	21.67	112,870	21.61
4/10/2025	21.99	22.34	21.07	21.54	137,743	21.48
4/09/2025	20.58	22.75	20.58	22.14	223,616	22.08
4/08/2025	21.66	21.98	20.55	20.94	189,811	20.88
4/07/2025	21.38	21.98	20.30	21.09	250,079	21.03
4/04/2025	23.22	23.65	21.61	21.67	349,454	21.61
4/03/2025	23.32	24.26	22.79	24.07	193,164	24.00
4/02/2025	23.65	24.45	23.00	24.18	160,591	24.11
4/01/2025	24.19	24.46	23.37	23.80	150,342	23.73
3/31/2025	22.99	24.47	22.40	24.09	322,982	24.02
3/28/2025	23.98	24.36	23.16	23.27	161,591	23.20
3/27/2025	24.96	24.96	23.56	23.78	198,308	23.71
3/26/2025	25.42	26.90	24.53	24.99	499,188	24.92
3/25/2025	23.34	25.57	23.06	24.84	652,954	24.77
3/24/2025	23.27	23.40	22.93	23.24	88,206	23.17
3/21/2025	23.33	23.47	22.99	23.08	226,470	23.02
3/20/2025	22.79	23.64	22.79	23.51	109,974	23.44
3/19/2025	22.67	23.51	22.09	23.00	164,536	22.94
3/18/2025	22.52	23.32	22.12	22.65	177,306	22.59
3/17/2025	22.53	22.87	22.29	22.71	109,427	22.65
3/14/2025	22.90	22.92	22.43	22.57	116,173	22.51
3/13/2025	22.89	23.07	22.64	22.71	80,194	22.65
3/12/2025	23.05	23.08	22.57	22.89	189,391	22.83
3/11/2025	22.54	23.26	22.27	23.03	144,551	22.97
3/10/2025	22.83	23.34	22.20	22.48	186,542	22.42
3/07/2025	23.24	23.55	22.91	23.12	201,102	23.00
3/06/2025	22.68	23.39	22.68	23.18	155,581	23.05
3/05/2025	22.44	23.29	22.23	23.10	174,407	22.98