Tiptree Inc. - Price History
Monthly price history for TIPT (Tiptree Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $17.08 | $17.08 |
| March 2024 | $17.28 | $17.28 |
| February 2024 | $17.45 | $17.51 |
| January 2024 | $18.86 | $18.93 |
| December 2023 | $18.89 | $18.96 |
| November 2023 | $18.57 | $18.64 |
| October 2023 | $15.01 | $15.11 |
| September 2023 | $16.65 | $16.76 |
| August 2023 | $17.51 | $17.62 |
| July 2023 | $14.63 | $14.77 |
| June 2023 | $14.87 | $15.01 |
| May 2023 | $13.06 | $13.19 |
| April 2023 | $13.59 | $13.77 |
| March 2023 | $14.38 | $14.57 |
| February 2023 | $15.83 | $16.10 |
| January 2023 | $14.76 | $15.01 |
| December 2022 | $13.61 | $13.84 |
| November 2022 | $13.64 | $13.87 |
| October 2022 | $11.94 | $12.18 |
| September 2022 | $10.55 | $10.76 |
| August 2022 | $11.72 | $11.95 |
| July 2022 | $10.86 | $11.11 |
| June 2022 | $10.38 | $10.62 |
| May 2022 | $10.58 | $10.83 |
| April 2022 | $11.32 | $11.63 |
| March 2022 | $12.51 | $12.85 |
| February 2022 | $12.42 | $12.79 |
| January 2022 | $12.03 | $12.39 |
| December 2021 | $13.42 | $13.83 |
| November 2021 | $12.65 | $13.03 |
| October 2021 | $15.11 | $15.61 |
| September 2021 | $9.70 | $10.02 |
| August 2021 | $9.79 | $10.11 |
| July 2021 | $9.27 | $9.61 |
| June 2021 | $8.97 | $9.30 |
| May 2021 | $10.39 | $10.77 |
| April 2021 | $9.62 | $10.01 |
| March 2021 | $8.60 | $8.95 |
| February 2021 | $4.79 | $5.01 |
| January 2021 | $4.66 | $4.87 |
| December 2020 | $4.80 | $5.02 |
| November 2020 | $4.87 | $5.09 |
| October 2020 | $4.62 | $4.87 |
| September 2020 | $4.70 | $4.95 |
| August 2020 | $5.35 | $5.64 |
| July 2020 | $4.76 | $5.05 |
| June 2020 | $6.08 | $6.45 |
| May 2020 | $5.75 | $6.10 |
| April 2020 | $5.98 | $6.39 |
| March 2020 | $4.89 | $5.22 |
| February 2020 | $6.11 | $6.58 |
| January 2020 | $6.36 | $6.85 |
| December 2019 | $7.56 | $8.14 |
| November 2019 | $7.24 | $7.79 |
| October 2019 | $6.79 | $7.35 |
| September 2019 | $6.73 | $7.28 |
| August 2019 | $6.41 | $6.94 |
| July 2019 | $6.27 | $6.83 |
| June 2019 | $5.79 | $6.30 |
| May 2019 | $5.56 | $6.05 |
| April 2019 | $5.20 | $5.70 |
| March 2019 | $5.78 | $6.33 |
| February 2019 | $5.56 | $6.13 |
| January 2019 | $5.40 | $5.95 |
| December 2018 | $5.07 | $5.59 |
| November 2018 | $4.97 | $5.48 |
| October 2018 | $5.31 | $5.89 |
| September 2018 | $5.91 | $6.55 |
| August 2018 | $5.86 | $6.50 |
| July 2018 | $6.10 | $6.80 |
| June 2018 | $6.10 | $6.80 |
| May 2018 | $5.92 | $6.60 |
| April 2018 | $5.67 | $6.35 |
| March 2018 | $5.67 | $6.35 |
| February 2018 | $5.11 | $5.75 |
| January 2018 | $5.46 | $6.15 |
| December 2017 | $5.29 | $5.95 |
| November 2017 | $5.95 | $6.70 |
| October 2017 | $5.88 | $6.65 |
| September 2017 | $5.53 | $6.25 |
| August 2017 | $5.66 | $6.40 |
| July 2017 | $6.03 | $6.85 |
| June 2017 | $6.21 | $7.05 |
| May 2017 | $5.32 | $6.05 |
| April 2017 | $6.17 | $7.05 |
| March 2017 | $6.39 | $7.30 |
| February 2017 | $5.54 | $6.35 |
| January 2017 | $5.71 | $6.55 |
| December 2016 | $5.36 | $6.15 |
| November 2016 | $5.62 | $6.45 |
| October 2016 | $5.04 | $5.80 |
| September 2016 | $5.16 | $5.94 |
| August 2016 | $4.74 | $5.46 |
| July 2016 | $4.51 | $5.22 |
| June 2016 | $4.74 | $5.48 |
| May 2016 | $4.88 | $5.65 |
| April 2016 | $4.76 | $5.53 |
| March 2016 | $4.90 | $5.70 |
| February 2016 | $5.25 | $6.13 |
| January 2016 | $5.51 | $6.43 |
| December 2015 | $5.26 | $6.14 |
| November 2015 | $5.88 | $6.87 |
| October 2015 | $5.78 | $6.77 |
| September 2015 | $5.46 | $6.40 |
| August 2015 | $5.10 | $5.98 |
| July 2015 | $5 | $5.89 |
| June 2015 | $6.16 | $7.25 |
| May 2015 | $5.68 | $6.69 |
| April 2015 | $5.70 | $6.74 |
| March 2015 | $5.59 | $6.63 |
| February 2015 | $6.13 | $7.27 |
| January 2015 | $6.10 | $7.23 |
| December 2014 | $6.83 | $8.10 |
| November 2014 | $6.16 | $7.30 |
| October 2014 | $6.81 | $8.08 |
| September 2014 | $6.96 | $8.26 |
| August 2014 | $6.10 | $7.24 |
| July 2014 | $6 | $7.11 |
| June 2014 | $7.34 | $8.70 |
| May 2014 | $7.96 | $9.44 |
| April 2014 | $8.16 | $9.68 |
| March 2014 | $6.32 | $7.50 |
| February 2014 | $5.99 | $7.10 |
| January 2014 | $6.66 | $7.90 |
| December 2013 | $6.19 | $7.34 |
| November 2013 | $6.64 | $7.87 |
| October 2013 | $6.31 | $7.48 |
| September 2013 | $6.28 | $7.45 |
| August 2013 | $6.58 | $7.81 |
| July 2013 | $5.89 | $7 |
| June 2013 | $5.89 | $7 |
| May 2013 | $6.06 | $7.20 |
| April 2013 | $5.47 | $6.52 |
| March 2013 | $5.55 | $6.75 |
| February 2013 | $5.96 | $7.25 |
| January 2013 | $6.17 | $7.50 |
| December 2012 | $6.17 | $7.50 |
| November 2012 | $5.75 | $6.99 |
| October 2012 | $5.78 | $7.18 |
| September 2012 | $5.72 | $7.10 |
| August 2012 | $5.72 | $7.10 |
| July 2012 | $5.30 | $6.70 |
| June 2012 | $5.52 | $6.99 |
| May 2012 | $5.34 | $6.75 |
| April 2012 | $5.39 | $6.95 |
| March 2012 | $5.36 | $7.05 |
| February 2012 | $5.28 | $6.95 |
| January 2012 | $5.09 | $6.69 |
| December 2011 | $4.94 | $6.50 |
| November 2011 | $4.26 | $5.60 |
| October 2011 | $4.09 | $5.50 |
| September 2011 | $4.96 | $6.66 |
| August 2011 | $4.98 | $6.70 |
| July 2011 | $5.28 | $7.25 |
| June 2011 | $5.21 | $7.15 |
| May 2011 | $5.27 | $7.24 |
| April 2011 | $4.46 | $6.25 |
| March 2011 | $3.68 | $5.15 |
| February 2011 | $3.66 | $5.12 |
| January 2011 | $3.64 | $5.10 |
| December 2010 | $3.39 | $4.75 |
| November 2010 | $3.14 | $4.40 |
| October 2010 | $3.43 | $4.80 |
| September 2010 | $3.57 | $5 |
| August 2010 | $3.39 | $7.11 |
| July 2010 | $4.25 | $8.92 |
| June 2010 | $4.12 | $8.66 |
| May 2010 | $4.14 | $8.70 |
| April 2010 | $4.26 | $8.94 |
| March 2010 | $4.25 | $8.92 |
| February 2010 | $3.96 | $8.32 |
| January 2010 | $3.91 | $8.20 |
| December 2009 | $3.71 | $7.78 |
| November 2009 | $3.86 | $8.26 |
| October 2009 | $3.74 | $8.01 |
| September 2009 | $3.58 | $7.67 |
| August 2009 | $3.20 | $7.03 |
| July 2009 | $2.94 | $6.45 |
| June 2009 | $2.37 | $5.20 |
| May 2009 | $2.63 | $5.95 |
| April 2009 | $2.26 | $5.10 |
| March 2009 | $2.42 | $5.46 |
| February 2009 | $2.27 | $5.30 |
| January 2009 | $3.35 | $7.82 |
| December 2008 | $3.34 | $7.79 |
| November 2008 | $3.71 | $8.65 |
| October 2008 | $4.69 | $11.18 |
| September 2008 | $4.82 | $11.48 |
| August 2008 | $4.61 | $10.98 |
| July 2008 | $4.44 | $10.75 |
| June 2008 | $3.89 | $9.43 |
| May 2008 | $4.75 | $11.50 |
| April 2008 | $4.52 | $11.11 |
| March 2008 | $4.29 | $10.55 |
| February 2008 | $4.34 | $10.68 |
| January 2008 | $4.32 | $10.79 |
| December 2007 | $4.30 | $10.74 |
| November 2007 | $3.98 | $9.95 |
| October 2007 | $4.53 | $11.50 |
| September 2007 | $4.72 | $11.98 |
| August 2007 | $4.52 | $11.48 |
| July 2007 | $5.39 | $13.67 |
| June 2007 | $5.42 | $13.75 |
TIPT
Price: $15.97
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 1.50%
Payout Ratio: 114.29%
Payout Ratio Range:
Dividend Per Share: 0.24 USD
Earnings Per Share: 0.33 USD
P/E Ratio: 79.95
Exchange: NCM
Sector: Financial Services
Industry: Insurance - Specialty
Volume: 29300
Ebitda: 86.8 millionMarket Capitalization: 623.1 million
Average Dividend Frequency: 4
Years Paying Dividends: 10
DGR3: 2.08%
DGR5: 7.44%