Tiptree Inc.
TIPTNASDAQFinancial Services● Active
$17.66
$-0.02(-0.08%)
Market Cap$663300116
P/E Ratio—
52W High$27.41
52W Low$15.49
Tiptree Inc.（TIPT）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
tipt · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$27.41
Sep 25, 2025
-35.6% from here
5-Year Low5Y
$8.50
Jul 8, 2021
+107.8% from low
IPO Priceadj.
$4.83
Oct 15, 2010
+265.6% since IPO
1 Year Ago
$22.58
Jun 9, 2025
-21.8% in 1Y
5 Years Ago
$10.29
Jun 8, 2021
+71.6% in 5Y
10 Years Ago
$5.60
Jun 8, 2016
+215.4% in 10Y
Historical Price Data · TIPT
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $17.67 | $17.80 | $17.58 | $17.66 | $17.66 | 44K | -0.08% |
| Jun 5, 2026 | $17.43 | $17.71 | $17.43 | $17.67 | $17.67 | 284K | +1.38% |
| Jun 4, 2026 | $17.41 | $17.83 | $17.33 | $17.47 | $17.47 | 485K | +0.34% |
| Jun 3, 2026 | $17.79 | $17.94 | $17.14 | $17.17 | $17.17 | 362K | -3.49% |
| Jun 2, 2026 | $17.61 | $17.92 | $17.48 | $17.71 | $17.71 | 315K | +0.57% |
| Jun 1, 2026 | $18.40 | $18.99 | $17.67 | $17.72 | $17.72 | 459K | -3.70% |
| May 29, 2026 | $17.49 | $18.28 | $17.47 | $18.24 | $18.24 | 452K | +4.29% |
| May 28, 2026 | $17.34 | $17.48 | $17.20 | $17.47 | $17.47 | 291K | +0.75% |
| May 27, 2026 | $17.54 | $17.61 | $17.30 | $17.34 | $17.34 | 262K | -1.14% |
| May 26, 2026 | $17.47 | $17.60 | $17.27 | $17.52 | $17.52 | 343K | +0.29% |
| May 22, 2026 | $17.05 | $17.47 | $16.94 | $17.46 | $17.46 | 280K | +2.40% |
| May 21, 2026 | $16.76 | $16.99 | $16.65 | $16.96 | $16.96 | 138K | +1.19% |
| May 20, 2026 | $16.59 | $16.88 | $16.45 | $16.88 | $16.88 | 209K | +1.75% |
| May 19, 2026 | $16.93 | $17.05 | $16.57 | $16.62 | $16.62 | 202K | -1.83% |
| May 18, 2026 | $16.49 | $17.08 | $16.49 | $17.02 | $17.02 | 281K | +3.21% |
| May 15, 2026 | $16.93 | $16.99 | $16.59 | $16.60 | $16.60 | 196K | -1.95% |
| May 14, 2026 | $16.95 | $17.07 | $16.88 | $16.92 | $16.92 | 247K | -0.18% |
| May 13, 2026 | $16.85 | $17.07 | $16.80 | $16.87 | $16.87 | 219K | +0.12% |
| May 12, 2026 | $17.12 | $17.12 | $16.79 | $16.96 | $16.96 | 250K | -0.93% |
| May 11, 2026 | $17.30 | $17.57 | $17.07 | $17.12 | $17.12 | 232K | -1.04% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · TIPT
Jan 1 → Dec 31 · 6 years2026-3.4%$18.28 → $17.66
-3.4%
2025-13.1%$21.03 → $18.27
-13.1%
2024+10.1%$18.95 → $20.86
+10.1%
2023+36.6%$13.88 → $18.96
+36.6%
2022-0.9%$13.97 → $13.84
-0.9%
2021+35.1%$10.24 → $13.83
+35.1%
Best Year2023 · +36.6%
Worst Year2025 · -13.1%
Positive Years3 / 6
Avg Annual Return+10.7%
6Y Total Return+72.4%
6Y CAGR~+9.5% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$487.79+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$731,200.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$312.57+0.00%
Mkt Cap $837.5B
Visa Inc.
V
$319.72+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$484.71+0.00%
Mkt Cap $428.3B
Bank of America Corporation
BAC
$53.97+0.00%
Mkt Cap $383.0B
Royal Bank of Canada
RY.TO
$272.33+0.00%
Mkt Cap $380.3B
Morgan Stanley
MS
$215.09+0.00%
Mkt Cap $339.3B
HSBC Holdings plc
HSBC
$91.65+0.00%
Mkt Cap $315.0B
The Goldman Sachs Group, Inc.
GS
$1,055.50+0.00%
Mkt Cap $311.4BWhat If You Invested in TIPT?
If you invested $1,000 in TIPT 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$3,154
Total Return+215.4%
CAGR~+12.2% / yr
Profit+$2,154
Based on Jun 8, 2016 · $5.60Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Tiptree Inc.（TIPT）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $17.66。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
TIPT 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
TIPT 历史股价FMP 日线复权 OHLCV