MetaCap

Tiptree Stock Price History

NASDAQ: TIPTFinanceProperty-Casualty InsurersUSD

17.25-0.10 (-0.58%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

TIPT price history at a glance

The price history for Tiptree (TIPT) on this page begins on October 11, 2010, when the stock closed at $4.83; it most recently closed at $17.25 on October 5, 2026. The highest price in this record is $27.41, reached on September 22, 2025; the latest close is 37.1% below that peak. Across the 15 complete calendar years in the table, TIPT finished higher in 10 and lower in 5. Its best year was 2021 (+175.5%) and its worst was 2020 (-37.5%).

Over roughly 16 years the share price changed +257.1%, a 8.3% compound annual price return (excluding dividends). In the last 12 months alone, TIPT has lost 6.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2010
$27.41
Date of high
Sep 22, 2025
Low since 2010
$4.00
Date of low
Dec 6, 2010
52-week high
$19.33
52-week low
$15.49
Last close
$17.25

TIPT returns

1 week

-0.58%

1 month

-3.14%

3 months

-6.05%

6 months

+2.56%

Year to date

-5.58%

1 year

-6.61%

3 years

+9.52%

5 years

+8.08%

TIPT price return, excluding dividends.

TIPT annual returns

Calendar-year price returns
YearYear-end closeReturn
202617.25-4.38%
202518.04-10.20%
202420.09+5.96%
202318.96+36.99%
202213.84+0.07%
202113.83+175.50%
20205.02-37.48%
20198.03+41.37%
20185.68-4.54%
20175.95-3.25%
20166.15+0.16%
20156.14-22.67%
20147.94+4.20%
20137.62+1.60%
20127.50+15.38%
20116.50+36.84%
2010*4.75-1.66%

* Partial year: the record begins after the start of 2010; return measured from the first available close.

2026 return is year to date.

TIPT daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
17.3817.5317.2317.25-0.58%
17.2717.5017.2617.35+0.75%
17.0317.3917.0317.22+0.29%
17.4017.5417.1317.17-0.98%
17.4017.5417.2517.34-0.06%
17.4517.5017.2617.35+0.29%
17.0017.3716.8917.30+1.82%
17.2817.3416.8816.99-1.22%
17.2617.3417.0017.20-0.17%
17.1517.3017.0317.23+0.47%
16.9517.2016.9517.15+1.00%
17.2917.4316.7716.98-1.96%
17.4517.5017.2017.32-0.86%
17.4817.5917.4317.470.00%
17.4917.6117.4317.47-0.29%
17.5317.6017.3417.52-0.11%
17.6517.7517.4217.54+0.06%
17.6417.6417.4017.53+0.23%
17.7317.7517.4717.49-1.80%
17.8718.0017.7417.81+0.06%
17.9717.9917.6017.80-0.28%
17.7317.8917.6217.85+0.22%
17.8517.9017.6417.81-0.89%
18.3718.4517.9517.97-2.81%
18.4818.5518.3718.49-0.54%
18.5018.7118.4918.59+1.03%
18.3718.6118.3318.40+0.44%
18.5218.6018.2518.32-1.08%
18.4718.6218.3218.52+0.38%
18.4018.6318.2618.45+0.87%
18.1418.4318.1418.29-0.81%
18.4118.4718.2918.44+0.22%
18.5918.7118.1218.40-0.76%
18.1418.6118.1418.54+2.32%
18.4118.5118.0818.12-1.09%
18.2718.5518.1318.32+0.16%
17.7018.3417.6518.29+3.45%
17.8017.9117.6417.68-0.62%
18.0018.0917.6817.79-1.44%
18.2118.2718.0518.05-0.77%
18.0418.2617.9118.19+1.34%
18.0818.1317.8717.95-0.44%
18.1318.2018.0218.03-0.22%
18.0518.2718.0018.07-0.28%
18.0018.2317.8018.12+1.12%
17.5517.9817.5517.920.00%
17.8417.9717.7217.92+0.39%
17.6617.8917.4817.85+1.02%
17.9718.1617.6417.67-0.56%
17.4617.7917.4417.77+1.08%
18.4418.4417.5417.58-4.77%
18.1918.6018.0718.46+2.27%
18.1918.3818.0518.050.00%
17.9218.1417.7418.05+1.46%
17.5717.8917.5717.79+1.31%
17.7017.9117.5317.56-1.62%
17.8418.0817.7417.85-0.22%
17.7518.0817.7317.89+0.39%
17.8017.9517.7017.82+0.11%
17.7218.0517.7217.80+0.23%
17.6817.9117.6617.76+0.79%
17.8118.0317.4317.62-1.40%
18.1018.1017.7117.87-1.00%
18.3818.6118.0518.05-1.69%
18.3118.4618.2418.36+0.33%
18.1018.3117.8718.30+1.44%
17.8118.0417.7518.04+1.46%
18.3418.4917.7117.78-2.47%
18.1718.3917.9218.23+0.16%
18.4418.6318.0618.20-1.30%
17.9218.6117.9218.44+2.90%
17.8918.0017.6917.92+0.56%
17.7717.9817.6117.82+0.34%
17.4017.8017.4017.76+2.54%
17.5717.7017.2317.32-1.76%
17.7317.9017.5417.63-0.23%
17.4717.7317.4317.67+1.20%
17.4217.7017.4217.46-0.17%
17.7817.8017.4317.49-0.40%
17.6417.8017.4917.56-0.68%
17.8217.8217.3817.68+0.11%
17.7417.8317.5717.66-0.34%
17.6518.7417.5817.72+0.57%
18.0618.0917.6017.62-2.00%
17.8118.1817.8117.98+0.84%
17.7117.9217.6817.83+0.79%
17.6917.8017.5817.69+0.11%
17.4317.7117.4317.67+1.14%
17.4117.8317.3317.47+1.75%
17.7917.9417.1417.17-3.05%
17.6117.9217.4817.71-0.06%
18.4018.9917.6717.72-2.85%
17.4918.2817.4718.24+4.41%
17.3417.4817.2017.47+0.75%
17.5417.6217.3017.34-1.03%
17.4717.6017.2817.52+0.34%
17.0517.4716.9417.46+2.95%
16.7616.9916.6516.96+0.47%
16.5916.8816.4516.88+1.56%
16.9317.0516.5716.62-2.35%
16.4917.0816.4917.02+2.53%
16.9316.9916.5916.60-1.89%
16.9517.0716.8816.92+0.30%
16.8517.0716.8016.87-0.53%
17.1217.1216.7916.96-0.93%
17.3017.5717.0717.12-1.04%
17.0817.3017.0017.30+1.17%
16.8017.1716.6917.10+1.79%
17.1917.2116.7416.80-1.52%
17.0817.3117.0217.060.00%
17.0717.3616.9517.06-0.35%
17.1817.3416.8217.12-0.70%
16.9717.2616.9717.24+0.82%
17.1617.2516.5517.10-0.70%
17.2217.3117.1417.22+0.70%
17.1517.3217.0817.10-0.52%
17.1917.3417.0117.19-0.52%
17.1417.3217.1317.28+0.82%
17.1417.2317.0217.140.00%
17.3717.4117.0917.14-1.27%
17.3717.5417.2617.36-0.23%
17.3417.5517.2817.40+1.10%
17.2217.3417.1217.21-0.12%
17.2417.3917.1817.23-0.12%
17.0917.3617.0917.25+0.52%
16.7817.1916.7717.16+2.02%
17.2317.2316.6616.82-2.66%
16.7617.3116.7617.28+2.37%
16.8916.9016.5316.88+1.56%
16.5916.6816.4616.62+0.18%
16.6816.7516.5916.59-1.01%
16.6216.8016.4116.76+0.72%
16.8716.9416.6316.64-1.65%
17.0317.0616.7916.92+0.65%
16.8116.9116.6416.81+0.84%
16.6816.8316.6016.67-0.60%
16.6916.8416.6216.77+0.48%
16.6416.8316.5516.69+1.71%
16.1216.4616.1216.41+0.92%
16.1116.4115.8116.26+3.37%
15.7515.7515.4915.730.00%
15.7215.9715.5915.73-0.19%
16.0916.1815.5915.76-2.54%
16.3116.4816.1716.17-0.25%
16.2016.4016.2016.21-0.25%
16.2416.7216.0816.25+1.18%
15.9016.2615.8516.06-0.50%
16.4316.4315.9416.14-2.18%
16.0016.6015.9516.50+2.04%
16.8416.8915.9716.17-4.94%
16.3117.1215.9417.01+2.78%
16.8016.8016.4316.55-1.78%
16.8416.9316.6216.850.00%
16.9417.0416.5816.85-1.86%
16.8817.1916.4217.17+0.82%
17.0217.2716.6617.03-0.87%
16.9617.2216.9617.18+1.48%
16.5516.9616.4116.93+2.05%
16.7016.7116.4516.59-0.48%
16.9917.1216.4216.67-2.29%
17.2517.3516.7717.06-0.81%
17.2317.3317.1717.20-0.46%
17.9117.9117.2017.28-3.52%
17.6418.0417.6417.91+1.36%
17.5417.7617.2617.67+0.80%
17.7717.8117.4317.53-0.62%
17.5017.7017.2617.64+0.97%
17.3617.5717.3617.47+0.63%
17.6917.7217.3417.36-2.14%
17.8317.9817.6617.74+0.45%
17.6817.9917.6317.66-0.28%
17.7617.9417.5617.71+0.34%
17.7617.9517.5717.65-0.95%
17.8818.2217.5517.82-0.34%
17.8317.9817.6617.880.00%
17.3517.9617.3117.88+3.59%
17.2717.4117.1617.26-0.06%
17.3317.4717.2317.27-0.40%
17.3017.5417.1917.34+0.12%
17.3517.4317.2617.32-0.46%
17.2917.4317.2117.40+0.58%
17.3217.4117.1117.30+0.17%
17.1817.4017.1517.27-0.58%
17.6417.7417.1617.37-1.86%
17.7418.0417.6117.70-0.11%
17.5617.8217.5017.72+1.08%
17.7618.0317.4717.53-1.41%
17.6818.0217.6317.78+0.34%
17.8117.9217.6817.72-0.67%
17.6117.9217.6117.84+0.90%
17.7617.8517.5617.68-0.34%
17.9617.9617.7017.74-1.83%
18.0118.7217.9918.07+0.17%
18.2818.5118.0118.04-1.26%
18.3818.4018.2018.27-0.76%
18.2518.4818.2018.41+0.66%
18.1618.3518.0918.29+0.99%
18.2818.3818.0918.11-0.88%
18.2718.3918.1918.27-0.05%
18.3018.5318.2718.28-0.16%
18.2318.7518.1618.31+0.60%
18.4418.5718.1018.20-1.78%
18.4118.7018.3018.53+1.26%
18.3218.4318.0918.30-0.33%
18.2818.4918.1818.36+0.82%
18.0318.5817.9818.21+1.62%
18.0718.1717.9017.92-0.33%
18.0718.4217.9617.98-0.33%
17.7018.1917.6718.04+1.86%
17.5317.8317.4717.71+1.37%
18.1918.1917.1517.47-3.43%
18.3418.4217.9518.09-1.74%
18.7018.7618.2818.41-1.13%
18.6618.8118.4318.62+0.05%
18.5618.6918.4518.61+0.27%
18.8619.0318.5018.56-1.17%
18.8119.1618.6118.78-0.16%
18.6818.8218.6518.81+0.48%
18.8319.1518.6218.72+0.32%
18.4818.8118.3218.66+0.21%
18.2218.7918.1718.62+2.14%
18.5218.5718.2118.23+0.16%
18.5118.6118.1118.20-1.62%
18.6918.9418.3618.50-1.33%
19.2319.2318.7318.75-2.45%
19.1019.3318.8419.22+0.89%
19.0119.1818.9319.05+0.21%
18.8519.2318.8019.01+1.01%
19.1019.2518.7718.82-1.47%
18.6419.1718.4019.10+3.86%
18.3118.6618.2318.39+0.60%
18.3718.5818.1418.28-0.92%
18.3018.6518.0918.45+0.87%
18.2118.3817.7918.29-0.05%
17.7718.6017.5918.30+3.33%
17.5517.8517.4017.71+0.74%
17.4817.9017.4817.58-0.17%
17.3217.8917.3217.61+1.50%
17.7317.7817.2817.35-2.64%
17.9517.9917.6817.82-0.34%
18.2018.2017.8117.88-0.56%
17.6518.3017.4417.98+2.33%
17.6217.7917.4817.57-0.06%
17.4617.7417.4117.58+0.69%
17.3617.7617.2017.46+1.75%
17.2217.5617.0717.16-0.52%
17.9017.9117.1717.25-3.79%
18.3818.4617.6817.93-1.43%
17.6918.4217.6918.19+1.73%
17.8918.2017.6017.88+1.19%
18.5718.6517.6717.67-4.33%
18.2718.5718.1218.47—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the TIPT chart for longer ranges.