NASDAQ:TIPT | Historical Stock Price | TIPTREE INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2010-10-15 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.89$6.12$9.61$15.11$23.73$37.292010-10-152026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$7.50$8.6312,500——
2012-12-28$7.20$8.280——
2012-12-27$7.20$8.280——
2012-12-26$7.20$8.28100——
2012-12-24$7.09$8.16200——
2012-12-21$6.76$7.780——
2012-12-20$6.76$7.78300——
2012-12-19$6.96$8.012,000——
2012-12-18$7.38$8.490——
2012-12-17$7.38$8.490——
2012-12-14$7.38$8.490——
2012-12-13$7.38$8.491,200——
2012-12-12$7.10$8.174,600——
2012-12-11$7.15$8.222,000——
2012-12-10$6.60$7.590——
2012-12-07$6.60$7.590——
2012-12-06$6.60$7.59500——
2012-12-05$6.80$7.820——
2012-12-04$6.80$7.821,900——
2012-12-03$6.76$7.781,000——
2012-11-30$6.99$8.04600——
2012-11-29$6.85$7.88100——
2012-11-28$6.85$7.880——
2012-11-27$6.85$7.881,000——
2012-11-26$6.75$7.760——
2012-11-23$6.75$7.760——
2012-11-21$6.75$7.760——
2012-11-20$6.75$7.760——
2012-11-19$6.75$7.762,100——
2012-11-16$7.00$7.900——
2012-11-15$7.00$7.90700——
2012-11-14$6.70$7.560——
2012-11-13$6.70$7.56900——
2012-11-12$7.48$8.440——
2012-11-09$7.48$8.440——
2012-11-08$7.48$8.440——
2012-11-07$7.48$8.440——
2012-11-06$7.48$8.440——
2012-11-05$7.48$8.440——
2012-11-02$7.48$8.447,300——
2012-11-01$7.18$8.100——
2012-10-31$7.18$8.100——
2012-10-26$7.18$8.10200——
2012-10-25$7.17$8.090——
2012-10-24$7.17$8.093,400——
2012-10-23$7.19$8.11300——
2012-10-22$6.82$7.690——
2012-10-19$6.82$7.690——
2012-10-18$6.82$7.690——
2012-10-17$6.82$7.690——
2012-10-16$6.82$7.69900——
2012-10-15$6.82$7.690——
2012-10-12$6.82$7.690——
2012-10-11$6.82$7.691,700——
2012-10-10$7.00$7.900——
2012-10-09$7.00$7.900——
2012-10-08$7.00$7.900——
2012-10-05$7.00$7.900——
2012-10-04$7.00$7.90500——
2012-10-03$6.75$7.610——
2012-10-02$6.75$7.61500——
2012-10-01$7.00$7.906,100——
2012-09-28$7.10$8.01200——
2012-09-27$7.00$7.902,400——
2012-09-26$7.00$7.900——
2012-09-25$7.00$7.903,000——
2012-09-24$7.25$8.180——
2012-09-21$7.25$8.18700——
2012-09-20$7.49$8.45200——
2012-09-19$7.05$7.95500——
2012-09-18$7.20$8.120——
2012-09-17$7.20$8.121,000——
2012-09-14$7.48$8.448,900——
2012-09-13$7.01$7.913,600——
2012-09-12$6.70$7.560——
2012-09-11$6.70$7.564,200——
2012-09-10$6.75$7.613,600——
2012-09-07$6.68$7.545,700——
2012-09-06$6.70$7.561,700——
2012-09-05$7.05$7.951,000——
2012-09-04$7.10$8.010——
2012-08-31$7.10$8.01100——
2012-08-30$6.75$7.610——
2012-08-29$6.75$7.610——
2012-08-28$6.75$7.610——
2012-08-27$6.75$7.610——
2012-08-24$6.75$7.61600——
2012-08-23$7.10$8.011,000——
2012-08-22$6.80$7.670——
2012-08-21$6.80$7.670——
2012-08-20$6.80$7.520——
2012-08-17$6.80$7.521,000——
2012-08-16$6.65$7.353,000——
2012-08-15$6.90$7.630——
2012-08-14$6.90$7.630——
2012-08-13$6.90$7.631,000——
2012-08-10$6.80$7.520——
2012-08-09$6.80$7.52200——
2012-08-08$6.80$7.520——
2012-08-07$6.80$7.520——
2012-08-06$6.80$7.521,000——
2012-08-03$6.70$7.410——
2012-08-02$6.70$7.410——
2012-08-01$6.70$7.410——
2012-07-31$6.70$7.410——
2012-07-30$6.70$7.410——
2012-07-27$6.70$7.410——
2012-07-26$6.70$7.410——
2012-07-25$6.70$7.410——
2012-07-24$6.70$7.410——
2012-07-23$6.70$7.410——
2012-07-20$6.70$7.410——
2012-07-19$6.70$7.410——
2012-07-18$6.70$7.410——
2012-07-17$6.70$7.410——
2012-07-16$6.70$7.415,400——
2012-07-13$6.70$7.410——
2012-07-12$6.70$7.411,000——
2012-07-11$5.38$5.951,400——
2012-07-10$6.98$7.722,600——
2012-07-09$6.70$7.410——
2012-07-06$6.70$7.410——
2012-07-05$6.70$7.411,500——
2012-07-03$6.80$7.521,500——
2012-07-02$6.99$7.730——
2012-06-29$6.99$7.73300——
2012-06-28$6.80$7.520——
2012-06-27$6.80$7.520——
2012-06-26$6.80$7.520——
2012-06-25$6.80$7.52400——
2012-06-22$7.15$7.910——
2012-06-21$7.15$7.910——
2012-06-20$7.15$7.911,000——
2012-06-19$7.15$7.91700——
2012-06-18$7.20$7.960——
2012-06-15$7.20$7.96500——
2012-06-14$7.20$7.961,000——
2012-06-13$7.00$7.740——
2012-06-12$7.00$7.740——
2012-06-11$7.00$7.740——
2012-06-08$7.00$7.740——
2012-06-07$7.00$7.740——
2012-06-06$7.00$7.74500——
2012-06-05$7.00$7.74500——
2012-06-04$6.75$7.460——
2012-06-01$6.75$7.460——
2012-05-31$6.75$7.460——
2012-05-30$6.75$7.46800——
2012-05-29$6.97$7.71500——
2012-05-25$7.00$7.740——
2012-05-24$7.00$7.740——
2012-05-23$7.00$7.740——
2012-05-22$7.00$7.74100——
2012-05-21$6.90$7.480——
2012-05-18$6.90$7.481,800——
2012-05-17$7.10$7.702,200——
2012-05-16$7.25$7.86300——
2012-05-15$6.85$7.430——
2012-05-14$6.85$7.43500——
2012-05-11$6.85$7.431,400——
2012-05-10$7.00$7.590——
2012-05-09$7.00$7.590——
2012-05-08$7.00$7.590——
2012-05-07$7.00$7.590——
2012-05-04$7.00$7.590——
2012-05-03$7.00$7.592,200——
2012-05-02$7.00$7.59700——
2012-05-01$6.95$7.532,300——
2012-04-30$6.95$7.530——
2012-04-27$6.95$7.532,900——
2012-04-26$6.80$7.370——
2012-04-25$6.80$7.37700——
2012-04-24$6.80$7.370——
2012-04-23$6.80$7.370——
2012-04-20$6.80$7.370——
2012-04-19$6.80$7.371,000——
2012-04-18$6.70$7.262,000——
2012-04-17$7.05$7.64900——
2012-04-16$6.70$7.260——
2012-04-13$6.70$7.26200——
2012-04-12$7.05$7.502,300——
2012-04-11$6.95$7.396,900——
2012-04-10$6.75$7.188,000——
2012-04-09$6.80$7.230——
2012-04-05$6.80$7.23300——
2012-04-04$6.60$7.020——
2012-04-03$6.60$7.021,000——
2012-04-02$7.05$7.500——
2012-03-30$7.05$7.500——
2012-03-29$7.05$7.502,000——
2012-03-28$6.80$7.23700——
2012-03-27$6.70$7.12700——
2012-03-26$7.00$7.440——
2012-03-23$7.00$7.441,100——
2012-03-22$6.90$7.34200——
2012-03-21$6.95$7.39500——
2012-03-20$7.10$7.550——
2012-03-19$7.10$7.552,800——
2012-03-16$6.93$7.37300——
2012-03-15$6.95$7.398,800——
2012-03-14$6.95$7.397,900——
2012-03-13$6.55$6.960——
2012-03-12$6.55$6.96800——
2012-03-09$6.75$7.18100——
2012-03-08$6.66$7.082,400——
2012-03-07$6.50$6.912,100——
2012-03-06$6.95$7.390——
2012-03-05$6.95$7.390——
2012-03-02$6.95$7.390——
2012-03-01$6.95$7.390——
2012-02-29$6.95$7.390——
2012-02-28$6.95$7.390——
2012-02-27$6.95$7.392,400——
2012-02-24$6.66$7.08500——
2012-02-23$6.70$7.120——
2012-02-22$6.70$7.1212,800——
2012-02-21$6.95$7.39800——
2012-02-17$6.95$7.392,300——
2012-02-16$6.50$6.91500——
2012-02-15$6.50$6.910——
2012-02-14$6.50$6.915,900——
2012-02-13$6.60$7.023,400——
2012-02-10$6.60$7.0214,000——
2012-02-09$6.65$7.071,600——
2012-02-08$6.65$7.0711,600——
2012-02-07$6.70$7.123,100——
2012-02-06$6.91$7.35500——
2012-02-03$6.95$7.391,100——
2012-02-02$6.90$7.34500——
2012-02-01$6.70$7.127,000——
2012-01-31$6.69$7.110——
2012-01-30$6.69$7.1114,600——
2012-01-27$6.50$6.910——
2012-01-26$6.50$6.910——
2012-01-25$6.50$6.911,100——
2012-01-24$6.50$6.910——
2012-01-23$6.50$6.911,200——
2012-01-20$6.50$6.910——
2012-01-19$6.50$6.911,800——
2012-01-18$6.50$6.91900——
2012-01-17$6.18$6.570——
2012-01-13$6.18$6.572,300——
2012-01-12$6.18$6.570——
2012-01-11$6.18$6.570——
2012-01-10$6.18$6.570——
2012-01-09$6.18$6.57300——
2012-01-06$6.18$6.571,800——
2012-01-05$6.09$6.481,400——
2012-01-04$6.50$6.910——
2012-01-03$6.50$6.910——