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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$5.02$6.7282,200——
2020-12-30$4.97$6.6566,300——
2020-12-29$5.06$6.77166,600——
2020-12-28$5.16$6.90126,700——
2020-12-24$5.00$6.6949,800——
2020-12-23$5.03$6.7387,400——
2020-12-22$5.01$6.70125,400——
2020-12-21$5.10$6.82204,600——
2020-12-18$5.20$6.96298,900——
2020-12-17$5.27$7.0579,500——
2020-12-16$5.31$7.10152,800——
2020-12-15$5.34$7.14100,400——
2020-12-14$5.33$7.13140,600——
2020-12-11$5.30$7.0949,800——
2020-12-10$5.33$7.1392,500——
2020-12-09$5.30$7.0972,100——
2020-12-08$5.34$7.1482,100——
2020-12-07$5.30$7.0954,500——
2020-12-04$5.30$7.09103,500——
2020-12-03$5.22$6.9841,800——
2020-12-02$5.20$6.9647,700——
2020-12-01$5.18$6.9359,600——
2020-11-30$5.09$6.81122,400——
2020-11-27$5.27$7.0530,100——
2020-11-25$5.30$7.0976,700——
2020-11-24$5.34$7.14108,100——
2020-11-23$5.25$7.0256,500——
2020-11-20$5.25$7.0265,800——
2020-11-19$5.40$7.1768,500——
2020-11-18$5.40$7.17107,600——
2020-11-17$5.42$7.2071,900——
2020-11-16$5.42$7.2093,900——
2020-11-13$5.28$7.0174,600——
2020-11-12$5.20$6.9178,600——
2020-11-11$5.30$7.0495,600——
2020-11-10$5.40$7.17123,000——
2020-11-09$5.35$7.11112,000——
2020-11-06$4.97$6.6042,000——
2020-11-05$5.10$6.7730,600——
2020-11-04$4.99$6.6325,200——
2020-11-03$5.07$6.7338,100——
2020-11-02$5.00$6.6459,200——
2020-10-30$4.87$6.4748,900——
2020-10-29$5.02$6.6749,100——
2020-10-28$5.07$6.7339,600——
2020-10-27$5.21$6.9225,200——
2020-10-26$5.20$6.9141,900——
2020-10-23$5.25$6.9749,300——
2020-10-22$5.24$6.9639,000——
2020-10-21$5.33$7.0841,400——
2020-10-20$5.28$7.0145,900——
2020-10-19$5.21$6.9256,800——
2020-10-16$5.24$6.9660,100——
2020-10-15$5.20$6.9153,100——
2020-10-14$5.15$6.8462,900——
2020-10-13$5.18$6.8852,000——
2020-10-12$5.21$6.9249,100——
2020-10-09$5.18$6.8873,000——
2020-10-08$5.18$6.8884,900——
2020-10-07$5.10$6.7772,100——
2020-10-06$4.97$6.6059,000——
2020-10-05$5.00$6.6461,900——
2020-10-02$4.91$6.5231,100——
2020-10-01$4.89$6.4931,400——
2020-09-30$4.95$6.5731,600——
2020-09-29$4.94$6.5621,800——
2020-09-28$4.99$6.6355,900——
2020-09-25$4.81$6.3933,800——
2020-09-24$4.67$6.2022,000——
2020-09-23$4.62$6.1446,800——
2020-09-22$4.69$6.2367,100——
2020-09-21$4.72$6.2771,500——
2020-09-18$5.04$6.69302,700——
2020-09-17$5.04$6.6954,400——
2020-09-16$4.99$6.6366,800——
2020-09-15$4.98$6.6139,200——
2020-09-14$5.05$6.7156,100——
2020-09-11$5.01$6.6547,000——
2020-09-10$5.05$6.7149,000——
2020-09-09$5.07$6.7358,600——
2020-09-08$5.00$6.6452,200——
2020-09-04$5.39$7.1620,200——
2020-09-03$5.23$6.9530,500——
2020-09-02$5.46$7.2527,900——
2020-09-01$5.50$7.3027,500——
2020-08-31$5.64$7.4946,000——
2020-08-28$5.75$7.6417,400——
2020-08-27$5.71$7.5822,000——
2020-08-26$5.62$7.4625,200——
2020-08-25$5.68$7.5418,500——
2020-08-24$5.59$7.4230,100——
2020-08-21$5.50$7.3045,800——
2020-08-20$5.80$7.6513,400——
2020-08-19$5.79$7.6420,000——
2020-08-18$5.77$7.6126,500——
2020-08-17$5.78$7.6243,000——
2020-08-14$5.68$7.4920,800——
2020-08-13$5.76$7.6015,300——
2020-08-12$5.97$7.8732,300——
2020-08-11$5.84$7.7017,100——
2020-08-10$5.75$7.5833,700——
2020-08-07$5.70$7.5213,600——
2020-08-06$5.34$7.048,300——
2020-08-05$5.33$7.0319,900——
2020-08-04$5.23$6.9014,000——
2020-08-03$5.14$6.7821,700——
2020-07-31$5.05$6.6629,100——
2020-07-30$5.17$6.8211,400——
2020-07-29$5.27$6.9520,000——
2020-07-28$5.34$7.0453,000——
2020-07-27$5.42$7.159,700——
2020-07-24$5.49$7.2410,600——
2020-07-23$5.70$7.5214,600——
2020-07-22$5.68$7.4911,900——
2020-07-21$5.99$7.9012,200——
2020-07-20$5.86$7.7311,200——
2020-07-17$5.65$7.4522,400——
2020-07-16$5.47$7.2115,300——
2020-07-15$5.63$7.4332,800——
2020-07-14$5.28$6.9613,000——
2020-07-13$5.15$6.7931,700——
2020-07-10$5.28$6.9619,800——
2020-07-09$5.06$6.6744,200——
2020-07-08$5.65$7.4525,800——
2020-07-07$5.69$7.5028,600——
2020-07-06$6.23$8.2242,800——
2020-07-02$6.39$8.4319,300——
2020-07-01$6.42$8.4735,100——
2020-06-30$6.45$8.5137,000——
2020-06-29$6.09$8.0332,300——
2020-06-26$6.02$7.94200,700——
2020-06-25$5.89$7.7737,300——
2020-06-24$5.66$7.4646,500——
2020-06-23$5.84$7.7032,900——
2020-06-22$5.88$7.7658,700——
2020-06-19$5.76$7.60100,600——
2020-06-18$5.73$7.5687,900——
2020-06-17$6.05$7.9839,600——
2020-06-16$6.37$8.4028,400——
2020-06-15$6.42$8.4750,200——
2020-06-12$6.07$8.0157,100——
2020-06-11$5.84$7.7062,100——
2020-06-10$6.22$8.2074,200——
2020-06-09$6.74$8.8943,000——
2020-06-08$6.70$8.8488,100——
2020-06-05$6.61$8.7285,600——
2020-06-04$6.40$8.4490,700——
2020-06-03$6.31$8.3247,600——
2020-06-02$6.20$8.1867,400——
2020-06-01$6.15$8.1176,300——
2020-05-29$6.10$8.0545,700——
2020-05-28$6.29$8.3078,400——
2020-05-27$6.63$8.74245,200——
2020-05-26$6.48$8.5593,700——
2020-05-22$6.13$8.0829,400——
2020-05-21$6.05$7.9847,300——
2020-05-20$6.28$8.2884,200——
2020-05-19$6.14$8.10114,500——
2020-05-18$6.59$8.6996,200——
2020-05-15$6.11$8.0660,600——
2020-05-14$6.12$8.02153,100——
2020-05-13$6.14$8.0562,400——
2020-05-12$5.73$7.5172,700——
2020-05-11$5.93$7.7796,500——
2020-05-08$6.20$8.1273,100——
2020-05-07$6.04$7.9146,400——
2020-05-06$5.97$7.8265,500——
2020-05-05$5.86$7.6867,300——
2020-05-04$6.21$8.1470,900——
2020-05-01$5.88$7.7075,900——
2020-04-30$6.39$8.37251,600——
2020-04-29$6.36$8.33130,400——
2020-04-28$5.96$7.8139,500——
2020-04-27$5.59$7.3274,500——
2020-04-24$5.48$7.18126,200——
2020-04-23$5.14$6.7355,800——
2020-04-22$5.02$6.5848,800——
2020-04-21$5.27$6.9140,300——
2020-04-20$5.05$6.6244,400——
2020-04-17$5.39$7.0661,100——
2020-04-16$5.03$6.5953,400——
2020-04-15$5.10$6.6896,000——
2020-04-14$5.27$6.9163,000——
2020-04-13$5.18$6.7958,500——
2020-04-09$5.38$7.0592,500——
2020-04-08$5.27$6.9173,600——
2020-04-07$5.12$6.7178,100——
2020-04-06$5.11$6.7081,700——
2020-04-03$4.76$6.2442,100——
2020-04-02$4.96$6.5049,400——
2020-04-01$4.76$6.2460,600——
2020-03-31$5.22$6.8493,900——
2020-03-30$5.36$7.0285,200——
2020-03-27$5.12$6.7142,700——
2020-03-26$5.52$7.2362,000——
2020-03-25$5.47$7.1737,700——
2020-03-24$5.39$7.0660,700——
2020-03-23$4.83$6.3371,100——
2020-03-20$4.49$5.8886,800——
2020-03-19$4.90$6.3766,000——
2020-03-18$4.51$5.8678,500——
2020-03-17$6.35$8.2571,900——
2020-03-16$5.36$6.9740,100——
2020-03-13$5.90$7.6738,200——
2020-03-12$4.76$6.1978,500——
2020-03-11$5.65$7.3457,600——
2020-03-10$5.37$6.9825,900——
2020-03-09$5.79$7.5240,100——
2020-03-06$6.30$8.1925,000——
2020-03-05$6.56$8.5322,500——
2020-03-04$6.73$8.7525,100——
2020-03-03$6.69$8.6914,400——
2020-03-02$6.63$8.6228,400——
2020-02-28$6.58$8.5559,700——
2020-02-27$6.83$8.8843,100——
2020-02-26$6.89$8.958,700——
2020-02-25$6.85$8.9025,800——
2020-02-24$7.15$9.2922,200——
2020-02-21$7.23$9.4021,000——
2020-02-20$7.25$9.4210,800——
2020-02-19$7.15$9.2914,000——
2020-02-18$7.08$9.2013,200——
2020-02-14$7.06$9.1712,900——
2020-02-13$7.26$9.438,300——
2020-02-12$7.31$9.507,700——
2020-02-11$7.31$9.5013,700——
2020-02-10$7.25$9.4220,400——
2020-02-07$7.08$9.2014,400——
2020-02-06$7.17$9.3247,300——
2020-02-05$7.22$9.3829,800——
2020-02-04$7.08$9.2024,100——
2020-02-03$6.99$9.0832,700——
2020-01-31$6.85$8.9035,400——
2020-01-30$7.18$9.337,900——
2020-01-29$7.19$9.3417,600——
2020-01-28$7.24$9.417,100——
2020-01-27$7.14$9.2819,500——
2020-01-24$7.22$9.3811,900——
2020-01-23$7.36$9.5615,000——
2020-01-22$7.19$9.3431,200——
2020-01-21$7.53$9.7920,900——
2020-01-17$7.74$10.0624,900——
2020-01-16$7.88$10.248,000——
2020-01-15$7.72$10.0314,800——
2020-01-14$7.72$10.0330,300——
2020-01-13$7.86$10.2121,800——
2020-01-10$7.86$10.2130,000——
2020-01-09$7.99$10.3816,000——
2020-01-08$7.87$10.2320,900——
2020-01-07$7.96$10.348,400——
2020-01-06$7.99$10.3828,300——
2020-01-03$8.03$10.4417,200——
2020-01-02$8.12$10.559,300——