Stock listing
NASDAQ:TIPT Tiptree Inc. Stock
Home listing (NASDAQ) of Tiptree Inc.
Follow Tiptree Inc. into a list and get an email when it puts out news.
Share price · NASDAQ:TIPT
$17.04 USD -0.18 (-1.0%)
Close on Oct 30, 2026
- Day range
- $17.04 – $17.44 USDOct 30, 2026
- Volume
- 571,069 sharesOct 30, 2026
- Market cap
- $634.6M USDAt the close on Oct 30, 2026 · price × 37.24M shares outstanding
- 52-week range
- $15.49 – $19.33 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $4.23M USDMedian day 210,050 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NASDAQ:TIPT · Home | $17.04 USD | -0.18 (-1.0%) | 571,069 | $17.29 | $17.44 | $17.04 | $17.22 | Close on Oct 30, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NASDAQ:TIPT · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $17.04 | -0.18 | -1.0% | $17.29 | $17.44 | $17.04 | 571,069 | |
| $17.22 | +0.01 | +0.1% | $17.26 | $17.79 | $17.03 | 658,549 | |
| $17.21 | +0.78 | +4.7% | $16.40 | $17.31 | $16.40 | 595,537 | |
| $16.43 | +0.05 | +0.3% | $16.36 | $16.46 | $16.32 | 182,340 | |
| $16.38 | +0.09 | +0.6% | $16.52 | $16.52 | $16.27 | 166,692 | |
| $16.29 | -0.11 | -0.7% | $16.30 | $16.45 | $16.21 | 214,400 | |
| $16.40 | -0.04 | -0.2% | $16.38 | $16.60 | $16.37 | 180,800 | |
| $16.44 | -0.06 | -0.4% | $16.45 | $16.51 | $16.35 | 180,800 | |
| $16.50 | +0.13 | +0.8% | $16.32 | $16.60 | $16.32 | 180,200 | |
| $16.37 | -0.09 | -0.5% | $16.45 | $16.68 | $16.29 | 175,400 | |
| $16.46 | -0.15 | -0.9% | $16.66 | $16.69 | $16.33 | 234,000 | |
| $16.61 | -0.29 | -1.7% | $17.05 | $17.19 | $16.54 | 330,400 | |
| $16.90 | -0.38 | -2.2% | $17.18 | $17.33 | $16.82 | 421,300 | |
| $17.28 | -0.08 | -0.5% | $17.45 | $17.57 | $17.27 | 259,200 | |
| $17.36 | +0.11 | +0.6% | $17.28 | $17.48 | $17.27 | 329,600 | |
| $17.25 | -0.10 | -0.6% | $17.32 | $17.53 | $17.23 | 258,400 | |
| $17.35 | +0.13 | +0.8% | $17.24 | $17.50 | $17.22 | 251,700 | |
| $17.22 | +0.05 | +0.3% | $17.03 | $17.39 | $17.03 | 282,500 | |
| $17.17 | -0.17 | -1.0% | $17.40 | $17.54 | $17.13 | 295,700 | |
| $17.34 | -0.01 | -0.1% | $17.40 | $17.54 | $17.25 | 263,300 | |
| $17.35 | +0.05 | +0.3% | $17.45 | $17.50 | $17.26 | 211,300 | |
| $17.30 | +0.31 | +1.8% | $17.00 | $17.37 | $16.89 | 287,700 | |
| $16.99 | -0.21 | -1.2% | $17.28 | $17.34 | $16.88 | 294,000 | |
| $17.20 | -0.03 | -0.2% | $17.26 | $17.34 | $17.00 | 240,800 | |
| $17.23 | +0.08 | +0.5% | $17.15 | $17.30 | $17.03 | 210,800 | |
| $17.15 | +0.17 | +1.0% | $16.95 | $17.20 | $16.95 | 237,200 | |
| $16.98 | -0.34 | -2.0% | $17.29 | $17.43 | $16.77 | 454,500 | |
| $17.32 | -0.15 | -0.9% | $17.45 | $17.50 | $17.20 | 207,200 | |
| $17.47 | 0.00 | 0.0% | $17.48 | $17.59 | $17.43 | 167,500 | |
| $17.47 | -0.05 | -0.3% | $17.49 | $17.61 | $17.43 | 202,900 | |
| $17.52 | -0.02 | -0.1% | $17.53 | $17.60 | $17.34 | 338,600 | |
| $17.54 | +0.01 | +0.1% | $17.65 | $17.75 | $17.42 | 185,000 | |
| $17.53 | +0.04 | +0.2% | $17.64 | $17.64 | $17.40 | 198,800 | |
| $17.49 | -0.32 | -1.8% | $17.73 | $17.75 | $17.47 | 174,200 | |
| $17.81 | +0.01 | +0.1% | $17.87 | $18.00 | $17.74 | 103,500 | |
| $17.80 | -0.05 | -0.3% | $17.97 | $17.99 | $17.60 | 125,600 | |
| $17.85 | +0.04 | +0.2% | $17.73 | $17.89 | $17.62 | 140,500 | |
| $17.81 | -0.16 | -0.9% | $17.85 | $17.90 | $17.64 | 184,700 | |
| $17.97 | -0.52 | -2.8% | $18.37 | $18.45 | $17.95 | 196,200 | |
| $18.49 | -0.10 | -0.5% | $18.48 | $18.55 | $18.37 | 98,500 | |
| $18.59 | +0.19 | +1.0% | $18.50 | $18.71 | $18.49 | 139,200 | |
| $18.40 | +0.08 | +0.4% | $18.37 | $18.61 | $18.33 | 142,800 | |
| $18.32 | -0.20 | -1.1% | $18.52 | $18.60 | $18.25 | 205,800 | |
| $18.52 | +0.07 | +0.4% | $18.47 | $18.62 | $18.32 | 208,500 | |
| $18.45 | +0.16 | +0.9% | $18.40 | $18.63 | $18.26 | 180,200 | |
| $18.29 | -0.15 | -0.8% | $18.14 | $18.43 | $18.14 | 167,000 | |
| $18.44 | +0.04 | +0.2% | $18.41 | $18.47 | $18.29 | 166,000 | |
| $18.40 | -0.14 | -0.8% | $18.59 | $18.71 | $18.12 | 185,357 | |
| $18.54 | +0.42 | +2.3% | $18.14 | $18.61 | $18.14 | 348,061 | |
| $18.12 | -0.20 | -1.1% | $18.41 | $18.51 | $18.08 | 194,400 | |
| $18.32 | +0.03 | +0.2% | $18.27 | $18.55 | $18.13 | 426,600 | |
| $18.29 | +0.61 | +3.5% | $17.70 | $18.34 | $17.65 | 299,800 | |
| $17.68 | -0.11 | -0.6% | $17.80 | $17.91 | $17.64 | 251,400 | |
| $17.79 | -0.26 | -1.4% | $18.00 | $18.09 | $17.68 | 209,300 | |
| $18.05 | -0.14 | -0.8% | $18.21 | $18.27 | $18.05 | 101,600 | |
| $18.19 | +0.24 | +1.3% | $18.04 | $18.26 | $17.91 | 232,000 | |
| $17.95 | -0.08 | -0.4% | $18.08 | $18.13 | $17.87 | 241,900 | |
| $18.03 | -0.04 | -0.2% | $18.13 | $18.20 | $18.02 | 134,900 | |
| $18.07 | -0.05 | -0.3% | $18.05 | $18.27 | $18.00 | 218,000 | |
| $18.12 | +0.20 | +1.1% | $18.00 | $18.23 | $17.80 | 196,300 | |
| $17.92 | 0.00 | 0.0% | $17.55 | $17.98 | $17.55 | 141,300 | |
| $17.92 | +0.07 | +0.4% | $17.84 | $17.97 | $17.72 | 219,100 | |
| $17.85 | +0.18 | +1.0% | $17.66 | $17.89 | $17.48 | 257,100 | |
| $17.67 | -0.10 | -0.6% | $17.97 | $18.16 | $17.64 | 177,600 | |
| $17.77 | +0.19 | +1.1% | $17.46 | $17.79 | $17.44 | 271,500 | |
| $17.58 | -0.88 | -4.8% | $18.44 | $18.44 | $17.54 | 354,500 |
- Ticker
- NASDAQ:TIPT
- Asset type
- Stock
- Exchange
- NASDAQ
- Currency
- USD
What changed lately
Latest news release · Oct 28, 2026
Tiptree Announces Third Quarter 2026 Results
Latest deck · Apr 30, 2026
Corporate Update (April 2026)
Corporate update · 10 slides
Calls
Replays
Tiptree (NASDAQ:TIPT) Q3 2024 Earnings Call
Thu, Oct 31, 2024 · 10:30 AM ET
Watch TranscriptTiptree (NASDAQ:TIPT) Q2 2024 Earnings Call
Thu, Aug 01, 2024 · 1:30 AM ET
Watch TranscriptTiptree (NASDAQ:TIPT) Q1 2024 Earnings Call
Thu, May 02, 2024 · 10:30 AM ET
Watch Transcript
Latest news
Tiptree Announces Third Quarter 2026 Results
Oct 28, 2026
Closed $17.22 (+0.1%) on Oct 29, 2026
AM Best Comments on Credit Ratings of Universal Shield Insurance Group Subsidiaries Following Announced Transaction with Tiptree Inc.
Jul 30, 2026
Closed $17.77 (+1.1%) on Jul 31, 2026
Issued by another party
Tiptree Announces Second Quarter 2026 Results and Acquisition of Universal Shield Insurance Group
Jul 29, 2026
Closed $18.46 (+2.3%) on Jul 29, 2026
Tiptree and Warburg Pincus Announce Closing of Fortegra Sale
May 29, 2026
Closed $17.72 (-2.9%) on Jun 1, 2026
Tiptree Announces First Quarter 2026 Results
Apr 30, 2026
Closed $17.24 (+0.8%) on Apr 30, 2026
Tiptree Announces Fourth Quarter 2025 Results
Mar 6, 2026
Closed $17.01 (+2.8%) on Mar 6, 2026
Tiptree Inc. Announces Tax Treatment of 2025 Common Stock Distributions
Jan 6, 2026
Closed $17.74 (-1.8%) on Jan 6, 2026
Tiptree Announces Shareholder Approval of Proposed Merger of Fortegra and DB Insurance
Dec 3, 2025
Closed $18.62 (+0.1%) on Dec 3, 2025
Institutional Shareholder Services (ISS) Recommend Tiptree Stockholders Vote "FOR" the Merger of Fortegra and DB Insurance
Nov 24, 2025
Closed $18.66 (+0.2%) on Nov 24, 2025
Tiptree Announces Third Quarter 2025 Results and Sale of Reliance First Capital
Oct 31, 2025
Closed $17.71 (+0.7%) on Oct 31, 2025
Decks
Corporate Update (April 2026)
Corporate update · 10 slides · Apr 30, 2026
Corporate Update (March 2026)
Corporate update · 10 slides · Mar 6, 2026
Corporate Update (October 2025)
Corporate update · 10 slides · Oct 31, 2025
Merger or Acquisition (September 2025)
Merger or acquisition · 10 slides · Sep 26, 2025
Tiptree Inc. on 6ix
- News releases
- 9 in the last 12 months · 104 in all · newest Oct 28, 2026 · oldest 2019
- Calls
- 13 calls with a replay · 13 with a transcript · latest Oct 31, 2024
- Decks
- 65 decks · latest Apr 30, 2026
Where Tiptree Inc. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NASDAQ:TIPT · Home listing · This page | NASDAQ | United States | USD |
| Frankfurt:CJVA | Frankfurt | Germany | EUR |
| Tradegate:CJVA | Tradegate | Germany | EUR |
| BOATS:TIPT | BOATS | United States | USD |
| Lang & Schwarz:A1W15L | Lang & Schwarz | Germany | EUR |
| LS Exchange:A1W15L | LS Exchange | Germany | EUR |
Log in to ask 6ix AI your own questions about Tiptree Inc.