|
Market Closed -
Nasdaq
16:00:00 2026-09-04 EDT
|
5-day change | 1st Jan Change | ||
| 18.49 USD | -0.54% |
|
+0.22% | +1.20% |
| 07-29 | Tiptree Inc. Reports Earnings Results for the Second Quarter and Six Months Ended June 30, 2026 | CI |
| 07-29 | Tranche Update on Tiptree Inc.'s Equity Buyback Plan announced on March 11, 2021. | CI |
Stock exchange
Quotes 5-day view: Tiptree Inc.
Delayed Quote Nasdaq
| 2026-08-31 | 2026-09-01 | 2026-09-02 | 2026-09-03 | 2026-09-04 | |
|---|---|---|---|---|---|
| Last | US$18.52 | US$18.32 | US$18.40 | US$18.59 | US$18.49 |
| Volume | 208,476 | 205,818 | 142,843 | 139,242 | 98,454 |
| Change | +0.38% | -1.08% | +0.44% | +1.03% | -0.54% |
| Opening | US$18.47 | US$18.52 | US$18.37 | US$18.50 | US$18.48 |
| High | US$18.62 | US$18.60 | US$18.61 | US$18.71 | US$18.55 |
| Low | US$18.32 | US$18.25 | US$18.33 | US$18.49 | US$18.37 |
Performance
| 1 day | -0.54% | ||
| 1 week | +0.22% | ||
| Current month | -0.16% | ||
| 1 month | +3.18% | ||
| 3 months | +4.64% | ||
| 6 months | +11.72% | ||
| Current year | +1.20% | ||
| 1 year | -18.33% | ||
| 3 years | +7.69% | ||
| 5 years | +83.07% | ||
| 10 years | +230.18% |
Volumes
marketsDaily volume
98,454
Estimated daily volume
98,454
Avg. Volume 20 sessions
215,078
Daily volume ratio
0.46
Avg. Volume 20 sessions USD
3,976,792.22
Record volume 1
16,072,050
Record volume 2
5,932,389
Record volume 3
4,100,332
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
688,561,905
Net sales ()
-1,030,000
Number of employees
27
Sales / Employee (USD)
-38,148
Free-Float
60.82 %
Free-Float capitalization (USD)
418,785,816
Average Daily Capital Traded
0.58%
Indicators
Moving average 5 days
18.46
Moving average 20 days
18.23
Moving average 50 days
18.04
Moving average 100 days
17.69
Price spread / (MMA5)
-0.14%
Price spread / (MMA20)
-1.41%
Price spread / (MMA50)
-2.43%
Price spread / (MMA100)
-4.31%
RSI 9 days
61.03
RSI 14 days
58.62
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.54% | +0.22% | -18.33% | +7.69% | 689M | |
| -0.42% | -2.04% | +39.14% | +92.20% | 130B | |
| +0.19% | -1.28% | +45.74% | +84.96% | 24.3B | |
| -0.98% | +0.25% | +12.99% | +39.00% | 16.98B | |
| -1.02% | +11.07% | +10.07% | +150.93% | 16.19B | |
| -0.25% | +0.34% | +23.17% | +30.62% | 15.28B | |
| -1.75% | -2.56% | +85.98% | +95.82% | 14.12B | |
| +0.10% | +3.99% | -11.57% | +2.91% | 13.94B | |
| -0.01% | -1.13% | -13.74% | +55.03% | 13.14B | |
| +0.07% | -0.25% | +0.59% | +32.24% | 12.09B | |
| Average | -0.46% | +1.09% | +17.40% | +59.14% | 25.69B | |
| Weighted average by Cap. | -0.43% | -0.29% | +30.40% | +78.44% |
Historical Quotes: Tiptree Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
21b5349ca313341841a449024159be._Va1Tfrki3QFilnZg6xTjspk_C9FgrYPLCdd00FGeUw.jS_hCpWT5Sxd0Dyjte0XxKAxjE0uxdNgbUIClnRyCxuVEs0ImavEFXe-bQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 18.49 | 32,403 | 65,385 |
| 15:59:55 | 18.49 | 100 | 32,982 |
| 15:59:55 | 18.49 | 100 | 32,882 |
| 15:59:55 | 18.50 | 100 | 32,782 |
| 15:59:54 | 18.50 | 256 | 32,682 |
| 15:59:54 | 18.50 | 165 | 32,426 |
| 15:59:54 | 18.51 | 100 | 32,261 |
| 15:59:54 | 18.49 | 100 | 32,161 |
| 15:59:54 | 18.49 | 157 | 32,061 |
| 15:59:54 | 18.48 | 100 | 31,904 |
Price Extremes
| 1 week | 18.25 |  | 18.7 |
| 1 month | 17.64 | | 18.7 |
| Current year | 15.49 | | 18.99 |
| 1 year | 15.49 | | 27.41 |
| 3 years | 14.74 | | 27.41 |
| 5 years | 9.26 | | 27.41 |
| 10 years | 4.45 | | 27.41 |
Monthly variations
Annual variations
| 2026 | +1.20% | ||
| 2025 | -12.42% | ||
| 2024 | +10.02% | ||
| 2023 | +36.99% | ||
| 2022 | +0.07% | ||
| 2021 | +175.50% | ||
| 2020 | -38.33% | ||
| 2019 | +45.62% | ||
| 2018 | -6.05% | ||
| 2017 | -3.25% | ||
| 2016 | +0.16% | ||
| 2015 | -24.20% | ||
| 2014 | +10.35% | ||
| 2013 | -2.13% | ||
| 2012 | +15.38% | ||
| 2011 | +36.84% | ||
| 2010 | -8.42% | ||
| 2009 | -0.13% | ||
| 2008 | -27.47% | ||
| 2007 | -20.44% |
- Stock Market
- Stocks
- TIPT Stock
- Quotes Tiptree Inc.
Select your edition
All financial news and data tailored to specific country editions
