Tiptree Stock Price History

TIPT Stock  USD 18.28  0.17  0.92%   
Below is the normalized historical share price chart for Tiptree extending back to June 22, 2007. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Tiptree stands at 18.28, as last reported on the 7th of November, with the highest price reaching 18.58 and the lowest price hitting 18.14 during the day.
IPO Date
22nd of June 2007
200 Day MA
21.5858
50 Day MA
20.5136
Beta
1.204
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in Tiptree Stock, it is important to understand the factors that can impact its price. Tiptree owns Efficiency Ratio (i.e., Sharpe Ratio) of -0.0849, which indicates the firm had a -0.0849 % return per unit of risk over the last 3 months. Tiptree exposes twenty-three different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please validate Tiptree's Risk Adjusted Performance of (0.02), variance of 9.55, and Coefficient Of Variation of (1,986) to confirm the risk estimate we provide.
At this time, Tiptree's Sale Purchase Of Stock is comparatively stable compared to the past year. Stock Based Compensation is likely to gain to about 18.6 M in 2025, whereas Total Stockholder Equity is likely to drop slightly above 304.6 M in 2025. . At this time, Tiptree's Price Earnings Ratio is comparatively stable compared to the past year. Price Book Value Ratio is likely to gain to 1.76 in 2025, whereas Price To Operating Cash Flows Ratio is likely to drop 3.04 in 2025. Tiptree Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = -0.0849

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative ReturnsTIPT

Estimated Market Risk

 3.08
  actual daily
27
73% of assets are more volatile

Expected Return

 -0.26
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 -0.08
  actual daily
0
Most of other assets perform better
Based on monthly moving average Tiptree is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Tiptree by adding Tiptree to a well-diversified portfolio.
Price Book
1.3452
Enterprise Value Ebitda
14.4117
Price Sales
0.334
Shares Float
23.2 M
Dividend Share
0.24

Tiptree Stock Price History Chart

There are several ways to analyze Tiptree Stock price data. The simplest method is using a basic Tiptree candlestick price chart, which shows Tiptree price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceSeptember 12, 202525.49
Lowest PriceOctober 17, 202517.16

Tiptree November 7, 2025 Stock Price Synopsis

Various analyses of Tiptree's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Tiptree Stock. It can be used to describe the percentage change in the price of Tiptree from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Tiptree Stock.
Tiptree Price Rate Of Daily Change 0.99 
Tiptree Price Daily Balance Of Power(0.39)
Tiptree Price Action Indicator(0.16)
Tiptree Accumulation Distribution 3,423 

Tiptree November 7, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Tiptree Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Tiptree intraday prices and daily technical indicators to check the level of noise trading in Tiptree Stock and then apply it to test your longer-term investment strategies against Tiptree.

Tiptree Stock Price History Data

The price series of Tiptree for the period between Sat, Aug 9, 2025 and Fri, Nov 7, 2025 has a statistical range of 8.33 with a coefficient of variation of 12.69. The price distribution for the period has arithmetic mean of 20.76. The median price for the last 90 days is 21.62. The company completed stock split (3:2) on 14th of September 2010. Tiptree had dividends distributed to its stock-holders on 2025-11-17.
OpenHighLowCloseVolume
11/06/2025 18.37  18.58  18.14  18.28  144,546 
11/05/2025
 18.30  18.65  18.09  18.45  205,797 
11/04/2025
 18.21  18.38  17.79  18.29  268,940 
11/03/2025 17.77  18.60  17.59  18.30  299,591 
10/31/2025 17.55  17.85  17.40  17.71  279,209 
10/30/2025
 17.48  17.90  17.48  17.58  186,043 
10/29/2025
 17.32  17.89  17.32  17.61  340,381 
10/28/2025
 17.73  17.78  17.28  17.35  158,717 
10/27/2025 17.95  17.99  17.68  17.82  167,583 
10/24/2025 18.20  18.20  17.81  17.88  107,206 
10/23/2025
 17.65  18.30  17.44  17.98  210,904 
10/22/2025
 17.62  17.79  17.48  17.57  180,660 
10/21/2025
 17.46  17.74  17.41  17.58  112,560 
10/20/2025
 17.36  17.76  17.20  17.46  218,773 
10/17/2025
 17.22  17.56  17.07  17.16  136,721 
10/16/2025
 17.90  17.91  17.17  17.25  217,477 
10/15/2025 18.38  18.46  17.68  17.93  240,520 
10/14/2025
 17.69  18.42  17.69  18.19  253,406 
10/13/2025
 17.89  18.20  17.60  17.88  236,532 
10/10/2025
 18.57  18.65  17.67  17.67  177,056 
10/09/2025
 18.27  18.57  18.12  18.47  180,796 
10/08/2025
 18.41  18.50  18.11  18.35  161,210 
10/07/2025
 18.05  18.48  17.80  18.30  214,010 
10/06/2025
 18.20  18.35  17.80  18.14  286,377 
10/03/2025 17.95  18.50  17.95  18.18  324,781 
10/02/2025
 18.76  18.81  17.85  17.93  253,157 
10/01/2025 19.13  19.28  18.67  18.76  204,517 
09/30/2025
 19.29  19.35  18.72  19.17  426,352 
09/29/2025
 19.04  19.91  18.50  19.52  669,065 
09/26/2025
 20.00  20.45  17.85  19.05  1,803,003 
09/25/2025
 23.79  27.41  19.32  20.18  1,430,713 
09/24/2025
 24.34  24.68  23.78  23.80  153,678 
09/23/2025
 23.83  24.92  23.81  24.74  179,920 
09/22/2025
 23.51  24.00  23.26  23.90  219,824 
09/19/2025
 23.59  23.92  23.14  23.59  348,178 
09/18/2025
 22.83  23.61  22.75  23.59  135,773 
09/17/2025
 24.23  24.45  22.73  22.83  114,511 
09/16/2025
 23.92  24.52  23.55  24.20  221,307 
09/15/2025
 25.43  25.43  23.68  23.70  286,253 
09/12/2025
 24.67  26.25  23.18  25.49  370,026 
09/11/2025
 23.49  24.85  23.49  24.67  580,307 
09/10/2025
 22.78  23.53  22.69  23.51  107,627 
09/09/2025
 22.58  23.05  22.26  22.95  104,605 
09/08/2025
 22.82  22.82  22.12  22.53  95,636 
09/05/2025 23.35  23.51  22.18  22.64  161,778 
09/04/2025
 23.27  23.51  22.52  23.34  123,178 
09/03/2025
 23.20  23.46  23.00  23.13  76,375 
09/02/2025
 23.22  23.40  22.99  23.36  85,913 
08/29/2025
 23.68  23.69  23.38  23.45  73,738 
08/28/2025
 23.67  23.85  23.24  23.54  102,688 
08/27/2025
 23.18  23.80  23.17  23.57  170,522 
08/26/2025
 22.96  23.32  22.82  23.17  94,132 
08/25/2025
 23.49  23.88  22.94  23.01  98,096 
08/22/2025
 23.35  23.92  23.08  23.50  224,622 
08/21/2025
 22.72  23.55  22.72  23.24  200,460 
08/20/2025
 22.65  23.30  22.63  22.80  116,067 
08/19/2025
 22.15  22.62  22.10  22.56  157,838 
08/18/2025
 21.90  22.30  21.89  22.15  154,735 
08/15/2025 22.45  22.45  20.73  21.72  224,866 
08/14/2025
 22.76  22.91  22.14  22.31  90,973 
08/13/2025
 22.94  23.41  22.21  22.90  123,645 

About Tiptree Stock history

Tiptree investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Tiptree is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Tiptree will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Tiptree stock prices may prove useful in developing a viable investing in Tiptree
Last ReportedProjected for Next Year
Common Stock Shares Outstanding37.9 M30.6 M
Net Loss-7.4 M-7.1 M

Tiptree Stock Technical Analysis

Tiptree technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Tiptree technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Tiptree trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Financial Widgets Now

   

Financial Widgets

Easily integrated Macroaxis content with over 30 different plug-and-play financial widgets
All  Next Launch Module

Tiptree Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Tiptree's price direction in advance. Along with the technical and fundamental analysis of Tiptree Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Tiptree to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Additional Tools for Tiptree Stock Analysis

When running Tiptree's price analysis, check to measure Tiptree's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Tiptree is operating at the current time. Most of Tiptree's value examination focuses on studying past and present price action to predict the probability of Tiptree's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Tiptree's price. Additionally, you may evaluate how the addition of Tiptree to your portfolios can decrease your overall portfolio volatility.