Tiptree Inc. (TIPT) Stock Price History
Historical prices from 2007 to 2026
- 1M
- +0.5%
- 3M
- +7.0%
- YTD
- -1.4%
- 1Y
- -24.9%
- 3Y
- +5.8%
- 5Y
- +15.1%
Loading 10-year price history...
TIPT Historical Performance
TIPT Annual Returns
Year-by-year price performance · 2007–2026
- 2007 annual price return
- -20.4%
- 2008 annual price return
- -27.9%
- 2009 annual price return
- +2.4%
- 2010 annual price return
- -39.3%
- 2011 annual price return
- +36.8%
- 2012 annual price return
- +15.4%
- 2013 annual price return
- -2.1%
- 2014 annual price return
- +9.6%
- 2015 annual price return
- -22.7%
- 2016 annual price return
- +8.5%
- 2017 annual price return
- -5.6%
- 2018 annual price return
- -7.6%
- 2019 annual price return
- +44.6%
- 2020 annual price return
- -38.2%
- 2021 annual price return
- +180.0%
- 2022 annual price return
- -1.5%
- 2023 annual price return
- +34.3%
- 2024 annual price return
- +11.4%
- 2025 annual price return
- -10.3%
- 2026 annual price return
- -5.6%
TIPT Stock Price Trajectory (2007–2026)
As of July 8, 2026, Tiptree Inc. (TIPT) trades at $17.78, representing a -24.9% return over the past year. The stock has delivered a +116.5% total return over five years (+15.1% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $27.41 on September 25, 2025. From this peak, TIPT has corrected -35.1%, currently trading 0% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers CODI (+54.6% 1Y), HCI (+25.1% 1Y), and KFRC (+29.1% 1Y), TIPT has underperformed the peer group average. Compare TIPT vs CODI →
TIPT Historical Price Data · from 2007
Rows 1–50 of 4,785| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 18.34 | 18.34 | 17.71 | 17.78 | 206K | -2.47% |
| 2026-07-06 | 18.14 | 18.39 | 17.92 | 18.23 | 133K | +0.16% |
| 2026-07-02 | 18.36 | 18.63 | 18.06 | 18.20 | 180K | -1.30% |
| 2026-07-01 | 18.09 | 18.63 | 17.92 | 18.44 | 223K | +2.90% |
| 2026-06-30 | 17.89 | 18.00 | 17.66 | 17.92 | 229K | +0.56% |
| 2026-06-29 | 17.85 | 17.98 | 17.63 | 17.82 | 286K | +0.34% |
| 2026-06-26 | 17.54 | 17.80 | 17.49 | 17.76 | 0 | +2.54% |
| 2026-06-25 | 17.61 | 17.70 | 17.23 | 17.32 | 278K | -1.76% |
| 2026-06-24 | 17.73 | 17.90 | 17.60 | 17.63 | 171K | -0.23% |
| 2026-06-23 | 17.51 | 17.74 | 17.43 | 17.67 | 195K | +1.20% |
| 2026-06-22 | 17.75 | 17.75 | 17.45 | 17.46 | 221K | -0.17% |
| 2026-06-18 | 17.78 | 17.78 | 17.45 | 17.49 | 287K | -0.40% |
| 2026-06-17 | 17.78 | 17.80 | 17.49 | 17.56 | 221K | -0.68% |
| 2026-06-16 | 17.63 | 17.82 | 17.38 | 17.68 | 179K | +0.11% |
| 2026-06-15 | 17.74 | 17.83 | 17.57 | 17.66 | 65K | -0.34% |
| 2026-06-12 | 17.87 | 18.74 | 17.58 | 17.72 | 142K | +0.57% |
| 2026-06-11 | 18.06 | 18.09 | 17.61 | 17.62 | 180K | -2.00% |
| 2026-06-10 | 17.93 | 18.18 | 17.81 | 17.98 | 171K | +0.84% |
| 2026-06-09 | 17.71 | 17.92 | 17.68 | 17.83 | 216K | +0.79% |
| 2026-06-08 | 17.67 | 17.80 | 17.58 | 17.69 | 155K | +0.11% |
| 2026-06-05 | 17.52 | 17.71 | 17.46 | 17.67 | 259K | +1.14% |
| 2026-06-04 | 17.41 | 17.63 | 17.32 | 17.47 | 448K | +1.75% |
| 2026-06-03 | 17.79 | 17.94 | 17.14 | 17.17 | 359K | -3.05% |
| 2026-06-02 | 17.81 | 17.81 | 17.48 | 17.71 | 275K | -0.06% |
| 2026-06-01 | 18.30 | 18.99 | 17.67 | 17.72 | 483K | -2.85% |
| 2026-05-29 | 17.66 | 18.27 | 17.47 | 18.24 | 438K | +4.41% |
| 2026-05-28 | 17.21 | 17.48 | 17.20 | 17.47 | 285K | +0.75% |
| 2026-05-27 | 17.54 | 17.61 | 17.30 | 17.34 | 258K | -1.03% |
| 2026-05-26 | 17.47 | 17.60 | 17.27 | 17.52 | 338K | +0.34% |
| 2026-05-22 | 17.26 | 17.47 | 17.26 | 17.46 | 256K | +2.95% |
| 2026-05-21 | 16.66 | 16.98 | 16.65 | 16.96 | 120K | +0.47% |
| 2026-05-20 | 16.59 | 16.88 | 16.45 | 16.88 | 191K | +1.56% |
| 2026-05-19 | 16.98 | 17.05 | 16.57 | 16.62 | 200K | -2.35% |
| 2026-05-18 | 16.49 | 17.08 | 16.49 | 17.02 | 272K | +2.53% |
| 2026-05-15 | 16.93 | 16.99 | 16.59 | 16.60 | 183K | -1.89% |
| 2026-05-14 | 16.98 | 17.07 | 16.88 | 16.92 | 222K | +0.30% |
| 2026-05-13 | 16.85 | 17.07 | 16.80 | 16.87 | 216K | -0.53% |
| 2026-05-12 | 16.95 | 17.06 | 16.79 | 16.96 | 249K | -0.93% |
| 2026-05-11 | 17.41 | 17.57 | 17.07 | 17.12 | 219K | -1.04% |
| 2026-05-08 | 17.12 | 17.30 | 17.00 | 17.30 | 214K | +1.17% |
| 2026-05-07 | 16.69 | 17.17 | 16.68 | 17.10 | 295K | +1.79% |
| 2026-05-06 | 17.14 | 17.21 | 16.74 | 16.80 | 409K | -1.52% |
| 2026-05-05 | 17.08 | 17.31 | 17.02 | 17.06 | 150K | 0.00% |
| 2026-05-04 | 17.07 | 17.36 | 16.95 | 17.06 | 334K | -0.35% |
| 2026-05-01 | 17.24 | 17.34 | 16.82 | 17.12 | 259K | -0.70% |
| 2026-04-30 | 16.97 | 17.25 | 16.97 | 17.24 | 195K | +0.82% |
| 2026-04-29 | 17.16 | 17.25 | 16.55 | 17.10 | 453K | -0.70% |
| 2026-04-28 | 17.22 | 17.31 | 17.14 | 17.22 | 951K | +0.70% |
| 2026-04-27 | 17.15 | 17.32 | 17.08 | 17.10 | 156K | -0.52% |
| 2026-04-24 | 17.19 | 17.33 | 17.07 | 17.19 | 208K | -0.52% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
TIPT — Frequently Asked Questions
Quick answers to the most common questions about buying TIPT stock.
How has TIPT stock performed recently?
TIPT declined -24.9% over the past year, below its 5-year annualized CAGR of +15.1%. The stock trades above its 200-day moving average, reflecting the downtrend.
What is TIPT's all-time high price?
Tiptree Inc. reached $27.41 on 2025-09-25. The 52-week high is $27.41. Current 1-year return of -24.9% places the stock further from historical peaks.
Where can I download TIPT historical price data?
This page provides TIPT daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2007-2026, downloadable in CSV format.