Tiptree Inc. ( TIPT) - Price History
Monthly price history for TIPT (Tiptree Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $16.29 | $16.29 |
| September 2026 | $16.99 | $16.99 |
| August 2026 | $18.52 | $18.52 |
| July 2026 | $17.71 | $17.77 |
| June 2026 | $17.86 | $17.92 |
| May 2026 | $18.18 | $18.24 |
| April 2026 | $17.12 | $17.24 |
| March 2026 | $16.80 | $16.92 |
| February 2026 | $16.85 | $17.03 |
| January 2026 | $17.69 | $17.88 |
| December 2025 | $18.08 | $18.27 |
| November 2025 | $18.58 | $18.78 |
| October 2025 | $17.47 | $17.71 |
| September 2025 | $18.91 | $19.17 |
| August 2025 | $23.13 | $23.45 |
| July 2025 | $20.44 | $20.78 |
| June 2025 | $23.19 | $23.58 |
| May 2025 | $21.82 | $22.18 |
| April 2025 | $21.88 | $22.31 |
| March 2025 | $23.63 | $24.09 |
| February 2025 | $22.14 | $22.63 |
| January 2025 | $19.60 | $20.04 |
| December 2024 | $20.41 | $20.86 |
| November 2024 | $22.04 | $22.79 |
| October 2024 | $19.68 | $20.41 |
| September 2024 | $18.87 | $19.57 |
| August 2024 | $19.12 | $19.83 |
| July 2024 | $18.99 | $19.75 |
| June 2024 | $15.85 | $16.49 |
| May 2024 | $16.80 | $17.48 |
| April 2024 | $15.26 | $15.93 |
| March 2024 | $16.55 | $17.28 |
| February 2024 | $16.71 | $17.51 |
| January 2024 | $18.07 | $18.93 |
| December 2023 | $18.10 | $18.96 |
| November 2023 | $17.79 | $18.64 |
| October 2023 | $14.38 | $15.11 |
| September 2023 | $15.95 | $16.76 |
| August 2023 | $16.77 | $17.62 |
| July 2023 | $14.01 | $14.77 |
| June 2023 | $14.24 | $15.01 |
| May 2023 | $12.51 | $13.19 |
| April 2023 | $13.02 | $13.77 |
| March 2023 | $13.77 | $14.57 |
| February 2023 | $15.17 | $16.10 |
| January 2023 | $14.14 | $15.01 |
| December 2022 | $13.04 | $13.84 |
| November 2022 | $13.07 | $13.87 |
| October 2022 | $11.44 | $12.18 |
| September 2022 | $10.11 | $10.76 |
| August 2022 | $11.22 | $11.95 |
| July 2022 | $10.40 | $11.11 |
| June 2022 | $9.94 | $10.62 |
| May 2022 | $10.14 | $10.83 |
| April 2022 | $10.85 | $11.63 |
| March 2022 | $11.98 | $12.85 |
| February 2022 | $11.89 | $12.79 |
| January 2022 | $11.52 | $12.39 |
| December 2021 | $12.86 | $13.83 |
| November 2021 | $12.12 | $13.03 |
| October 2021 | $14.48 | $15.61 |
| September 2021 | $9.29 | $10.02 |
| August 2021 | $9.38 | $10.11 |
| July 2021 | $8.88 | $9.61 |
| June 2021 | $8.59 | $9.30 |
| May 2021 | $9.95 | $10.77 |
| April 2021 | $9.21 | $10.01 |
| March 2021 | $8.24 | $8.95 |
| February 2021 | $4.59 | $5.01 |
| January 2021 | $4.46 | $4.87 |
| December 2020 | $4.60 | $5.02 |
| November 2020 | $4.66 | $5.09 |
| October 2020 | $4.43 | $4.87 |
| September 2020 | $4.50 | $4.95 |
| August 2020 | $5.13 | $5.64 |
| July 2020 | $4.56 | $5.05 |
| June 2020 | $5.82 | $6.45 |
| May 2020 | $5.51 | $6.10 |
| April 2020 | $5.73 | $6.39 |
| March 2020 | $4.68 | $5.22 |
| February 2020 | $5.86 | $6.58 |
| January 2020 | $6.10 | $6.85 |
| December 2019 | $7.24 | $8.14 |
| November 2019 | $6.93 | $7.79 |
| October 2019 | $6.51 | $7.35 |
| September 2019 | $6.44 | $7.28 |
| August 2019 | $6.14 | $6.94 |
| July 2019 | $6.01 | $6.83 |
| June 2019 | $5.54 | $6.30 |
| May 2019 | $5.32 | $6.05 |
| April 2019 | $4.98 | $5.70 |
| March 2019 | $5.53 | $6.33 |
| February 2019 | $5.33 | $6.13 |
| January 2019 | $5.17 | $5.95 |
| December 2018 | $4.86 | $5.59 |
| November 2018 | $4.76 | $5.48 |
| October 2018 | $5.09 | $5.89 |
| September 2018 | $5.66 | $6.55 |
| August 2018 | $5.62 | $6.50 |
| July 2018 | $5.84 | $6.80 |
| June 2018 | $5.84 | $6.80 |
| May 2018 | $5.67 | $6.60 |
| April 2018 | $5.43 | $6.35 |
| March 2018 | $5.43 | $6.35 |
| February 2018 | $4.89 | $5.75 |
| January 2018 | $5.23 | $6.15 |
| December 2017 | $5.06 | $5.95 |
| November 2017 | $5.70 | $6.70 |
| October 2017 | $5.63 | $6.65 |
| September 2017 | $5.30 | $6.25 |
| August 2017 | $5.42 | $6.40 |
| July 2017 | $5.78 | $6.85 |
| June 2017 | $5.94 | $7.05 |
| May 2017 | $5.10 | $6.05 |
| April 2017 | $5.91 | $7.05 |
| March 2017 | $6.12 | $7.30 |
| February 2017 | $5.30 | $6.35 |
| January 2017 | $5.47 | $6.55 |
| December 2016 | $5.14 | $6.15 |
| November 2016 | $5.39 | $6.45 |
| October 2016 | $4.82 | $5.80 |
| September 2016 | $4.94 | $5.94 |
| August 2016 | $4.54 | $5.46 |
| July 2016 | $4.32 | $5.22 |
| June 2016 | $4.54 | $5.48 |
| May 2016 | $4.68 | $5.65 |
| April 2016 | $4.56 | $5.53 |
| March 2016 | $4.70 | $5.70 |
| February 2016 | $5.03 | $6.13 |
| January 2016 | $5.28 | $6.43 |
| December 2015 | $5.04 | $6.14 |
| November 2015 | $5.64 | $6.87 |
| October 2015 | $5.53 | $6.77 |
| September 2015 | $5.23 | $6.40 |
| August 2015 | $4.89 | $5.98 |
| July 2015 | $4.79 | $5.89 |
| June 2015 | $5.90 | $7.25 |
| May 2015 | $5.44 | $6.69 |
| April 2015 | $5.46 | $6.74 |
| March 2015 | $5.36 | $6.63 |
| February 2015 | $5.87 | $7.27 |
| January 2015 | $5.84 | $7.23 |
| December 2014 | $6.54 | $8.10 |
| November 2014 | $5.90 | $7.30 |
| October 2014 | $6.53 | $8.08 |
| September 2014 | $6.67 | $8.26 |
| August 2014 | $5.85 | $7.24 |
| July 2014 | $5.74 | $7.11 |
| June 2014 | $7.03 | $8.70 |
| May 2014 | $7.62 | $9.44 |
| April 2014 | $7.82 | $9.68 |
| March 2014 | $6.06 | $7.50 |
| February 2014 | $5.74 | $7.10 |
| January 2014 | $6.38 | $7.90 |
| December 2013 | $5.93 | $7.34 |
| November 2013 | $6.36 | $7.87 |
| October 2013 | $6.04 | $7.48 |
| September 2013 | $6.02 | $7.45 |
| August 2013 | $6.31 | $7.81 |
| July 2013 | $5.64 | $7 |
| June 2013 | $5.64 | $7 |
| May 2013 | $5.80 | $7.20 |
| April 2013 | $5.24 | $6.52 |
| March 2013 | $5.32 | $6.75 |
| February 2013 | $5.71 | $7.25 |
| January 2013 | $5.91 | $7.50 |
| December 2012 | $5.91 | $7.50 |
| November 2012 | $5.50 | $6.99 |
| October 2012 | $5.55 | $7.18 |
| September 2012 | $5.48 | $7.10 |
| August 2012 | $5.48 | $7.10 |
| July 2012 | $5.07 | $6.70 |
| June 2012 | $5.29 | $6.99 |
| May 2012 | $5.11 | $6.75 |
| April 2012 | $5.16 | $6.95 |
| March 2012 | $5.13 | $7.05 |
| February 2012 | $5.06 | $6.95 |
| January 2012 | $4.87 | $6.69 |
| December 2011 | $4.73 | $6.50 |
| November 2011 | $4.08 | $5.60 |
| October 2011 | $3.92 | $5.50 |
| September 2011 | $4.74 | $6.66 |
| August 2011 | $4.77 | $6.70 |
| July 2011 | $5.06 | $7.25 |
| June 2011 | $4.99 | $7.15 |
| May 2011 | $5.05 | $7.24 |
| April 2011 | $4.28 | $6.25 |
| March 2011 | $3.53 | $5.15 |
| February 2011 | $3.51 | $5.12 |
| January 2011 | $3.49 | $5.10 |
| December 2010 | $3.25 | $4.75 |
| November 2010 | $3.01 | $4.40 |
| October 2010 | $3.29 | $4.80 |
| September 2010 | $3.42 | $5 |
| August 2010 | $24.64 | $53.99 |
| July 2010 | $30.92 | $67.74 |
| June 2010 | $30.02 | $65.76 |
| May 2010 | $30.16 | $66.07 |
| April 2010 | $30.99 | $67.89 |
| March 2010 | $30.92 | $67.74 |
| February 2010 | $28.84 | $63.18 |
| January 2010 | $28.42 | $62.27 |
| December 2009 | $26.97 | $59.08 |
| November 2009 | $28.56 | $62.72 |
| October 2009 | $27.69 | $60.83 |
| September 2009 | $26.52 | $58.24 |
| August 2009 | $24.23 | $53.38 |
| July 2009 | $22.23 | $48.98 |
| June 2009 | $17.92 | $39.49 |
| May 2009 | $20.43 | $45.18 |
| April 2009 | $17.51 | $38.73 |
| March 2009 | $18.74 | $41.46 |
| February 2009 | $18.12 | $40.25 |
| January 2009 | $26.74 | $59.38 |
| December 2008 | $26.63 | $59.16 |
| November 2008 | $29.57 | $65.69 |
| October 2008 | $38.12 | $84.90 |
| September 2008 | $39.14 | $87.18 |
| August 2008 | $37.43 | $83.38 |
| July 2008 | $36.58 | $81.63 |
| June 2008 | $32.08 | $71.61 |
| May 2008 | $39.13 | $87.33 |
| April 2008 | $37.72 | $84.37 |
| March 2008 | $35.82 | $80.11 |
| February 2008 | $36.26 | $81.10 |
| January 2008 | $36.56 | $81.94 |
| December 2007 | $36.39 | $81.56 |
| November 2007 | $33.72 | $75.56 |
| October 2007 | $38.89 | $87.33 |
| September 2007 | $40.51 | $90.97 |
| August 2007 | $38.82 | $87.18 |
| July 2007 | $46.22 | $103.81 |
| June 2007 | $46.50 | $104.41 |
TIPT
Price: $16.29
52 week price:
Dividend Yield: 1.39%
5-year range yield:
Forward Dividend Yield: 1.47%
Payout Ratio: 32.43%
Dividend Per Share: 0.24 USD
Earnings Per Share: 1.15 USD
P/E Ratio: 16.57
Exchange: NCM
Sector: Financial Services
Industry: Insurance - Specialty
Country: United States
Volume: 29300
Ebitda: 86.8 millionMarket Capitalization: 641.3 million
Average Dividend Frequency: 4
Years Paying Dividends: 12
DGR3: 14.72%
DGR5: 8.83%
DGR10: 12.76%