Tiptree Stock Price History
| TIPT Stock | USD 22.37 0.59 2.57% |
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 22.37, as last reported on the 14th of August 2025, with the highest price reaching 22.97 and the lowest price hitting 22.20 during the day.
If you're considering investing in Tiptree Stock, it is important to understand the factors that can impact its price. Currently, Tiptree is not too volatile. Tiptree owns Efficiency Ratio (i.e., Sharpe Ratio) of 0.0219, which indicates the firm had a 0.0219 % return per unit of risk over the last 3 months. We have found twenty-nine technical indicators for Tiptree, which you can use to evaluate the volatility of the company. Please validate Tiptree's Coefficient Of Variation of 1752.84, semi deviation of 2.53, and Risk Adjusted Performance of 0.0521 to confirm if the risk estimate we provide is consistent with the expected return of 0.0579%. 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.
IPO Date 22nd of June 2007 | 200 Day MA 21.6634 | 50 Day MA 22.1688 | Beta 1.222 |
Sharpe Ratio = 0.0219
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | TIPT | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 2.65 actual daily | 23 77% of assets are more volatile |
Expected Return
| 0.06 actual daily | 1 99% of assets have higher returns |
Risk-Adjusted Return
| 0.02 actual daily | 1 99% of assets perform better |
Based on monthly moving average Tiptree is performing at about 1% of its full potential. 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 it to a well-diversified portfolio.
Price Book 1.7226 | Enterprise Value Ebitda 14.4117 | Price Sales 0.4254 | Shares Float 23.3 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 Price | June 27, 2025 | 24.72 |
| Lowest Price | August 4, 2025 | 20.22 |
Tiptree August 14, 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 | 0.97 | |
| Tiptree Price Daily Balance Of Power | (0.77) | |
| Tiptree Price Action Indicator | (0.51) | |
| Tiptree Accumulation Distribution | 3,050 |
Tiptree August 14, 2025 Stock Price Analysis
Tiptree Stock Price History Data
The price series of Tiptree for the period between Fri, May 16, 2025 and Thu, Aug 14, 2025 has a statistical range of 4.5 with a coefficient of variation of 4.52. The price distribution for the period has arithmetic mean of 22.11. The median price for the last 90 days is 22.05. The company completed stock split (3:2) on 14th of September 2010. Tiptree had dividends distributed to its stock-holders on 2025-08-18.| Open | High | Low | Close | Volume | ||
08/14/2025 | 22.96 | 22.97 | 22.20 | 22.37 | 90,973 | |
08/13/2025 | 23.00 | 23.47 | 22.28 | 22.96 | 123,645 | |
08/12/2025 | 22.45 | 22.94 | 22.10 | 22.83 | 128,099 | |
08/11/2025 | 21.73 | 22.45 | 20.75 | 22.30 | 120,982 | |
08/08/2025 | 20.85 | 21.99 | 20.85 | 21.68 | 122,801 | |
08/07/2025 | 21.10 | 21.20 | 20.39 | 20.77 | 80,395 | |
08/06/2025 | 20.38 | 21.08 | 20.38 | 20.99 | 95,132 | |
| 08/05/2025 | 20.31 | 20.59 | 20.00 | 20.41 | 119,284 | |
08/04/2025 | 20.24 | 20.49 | 20.16 | 20.22 | 106,233 | |
08/01/2025 | 20.58 | 20.75 | 20.09 | 20.26 | 102,818 | |
| 07/31/2025 | 21.07 | 21.49 | 20.55 | 20.78 | 125,716 | |
| 07/30/2025 | 21.33 | 22.48 | 20.58 | 20.97 | 113,855 | |
07/29/2025 | 22.02 | 22.20 | 21.49 | 21.49 | 186,545 | |
| 07/28/2025 | 21.48 | 22.69 | 21.36 | 21.83 | 356,831 | |
| 07/25/2025 | 21.69 | 21.69 | 21.44 | 21.54 | 73,382 | |
07/24/2025 | 21.45 | 21.65 | 21.17 | 21.51 | 150,210 | |
07/23/2025 | 21.71 | 21.75 | 21.17 | 21.68 | 79,500 | |
| 07/22/2025 | 20.99 | 21.71 | 20.99 | 21.56 | 90,783 | |
07/21/2025 | 21.12 | 21.32 | 20.86 | 21.06 | 109,323 | |
07/18/2025 | 21.32 | 21.50 | 21.00 | 21.19 | 219,922 | |
07/17/2025 | 21.20 | 21.39 | 21.04 | 21.12 | 113,819 | |
07/16/2025 | 20.79 | 21.36 | 20.74 | 21.21 | 206,480 | |
07/15/2025 | 21.50 | 21.59 | 20.35 | 20.65 | 219,991 | |
07/14/2025 | 20.97 | 21.61 | 20.96 | 21.57 | 91,811 | |
07/11/2025 | 21.28 | 21.28 | 20.68 | 20.96 | 223,582 | |
07/10/2025 | 21.44 | 21.49 | 21.11 | 21.35 | 178,276 | |
| 07/09/2025 | 21.38 | 22.07 | 21.11 | 21.57 | 218,052 | |
07/08/2025 | 23.73 | 24.00 | 20.56 | 21.24 | 905,530 | |
07/07/2025 | 23.77 | 24.30 | 23.50 | 23.69 | 117,829 | |
| 07/03/2025 | 23.45 | 23.96 | 23.43 | 23.95 | 99,029 | |
07/02/2025 | 24.00 | 24.00 | 23.20 | 23.29 | 169,611 | |
07/01/2025 | 23.56 | 24.05 | 23.25 | 23.92 | 249,868 | |
06/30/2025 | 24.71 | 24.75 | 23.47 | 23.58 | 366,292 | |
06/27/2025 | 22.52 | 24.76 | 22.37 | 24.72 | 628,657 | |
06/26/2025 | 22.43 | 22.53 | 22.23 | 22.49 | 94,587 | |
06/25/2025 | 23.13 | 23.30 | 22.36 | 22.36 | 117,219 | |
06/24/2025 | 23.56 | 23.56 | 22.92 | 23.21 | 137,260 | |
06/23/2025 | 23.01 | 23.49 | 22.40 | 23.49 | 124,537 | |
06/20/2025 | 22.70 | 23.11 | 22.55 | 22.98 | 208,396 | |
06/18/2025 | 23.03 | 23.10 | 22.60 | 22.70 | 91,360 | |
06/17/2025 | 23.26 | 23.26 | 22.45 | 23.07 | 197,388 | |
06/16/2025 | 23.31 | 23.82 | 23.09 | 23.43 | 178,869 | |
06/13/2025 | 23.04 | 23.47 | 22.73 | 23.24 | 156,135 | |
06/12/2025 | 23.54 | 23.61 | 23.01 | 23.32 | 134,265 | |
06/11/2025 | 23.36 | 23.81 | 23.14 | 23.65 | 342,475 | |
06/10/2025 | 22.66 | 23.39 | 22.52 | 23.22 | 181,672 | |
06/09/2025 | 22.65 | 22.73 | 22.13 | 22.58 | 131,070 | |
06/06/2025 | 22.58 | 22.90 | 22.51 | 22.60 | 54,221 | |
06/05/2025 | 22.17 | 22.48 | 21.98 | 22.31 | 103,537 | |
06/04/2025 | 22.79 | 22.79 | 22.15 | 22.17 | 115,651 | |
06/03/2025 | 22.79 | 22.94 | 22.19 | 22.77 | 141,722 | |
06/02/2025 | 22.11 | 22.88 | 21.69 | 22.84 | 126,214 | |
| 05/30/2025 | 21.98 | 22.40 | 21.85 | 22.18 | 173,162 | |
05/29/2025 | 22.23 | 22.25 | 21.97 | 22.10 | 70,385 | |
05/28/2025 | 22.14 | 22.31 | 21.96 | 22.22 | 134,448 | |
05/27/2025 | 21.98 | 22.29 | 21.80 | 22.22 | 257,359 | |
| 05/23/2025 | 21.36 | 21.82 | 21.30 | 21.75 | 86,765 | |
05/22/2025 | 21.60 | 22.02 | 21.59 | 21.63 | 151,679 | |
05/21/2025 | 21.73 | 21.92 | 21.48 | 21.74 | 91,475 | |
05/20/2025 | 22.13 | 22.49 | 21.80 | 22.00 | 64,356 | |
05/19/2025 | 21.93 | 22.33 | 21.88 | 22.22 | 136,407 |
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 Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 37.9 M | 30.6 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.
Did you try this?
Run Crypto Correlations Now
Crypto CorrelationsUse cryptocurrency correlation module to diversify your cryptocurrency portfolio across multiple coins |
| 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.
| Risk Adjusted Performance | 0.0521 | |||
| Jensen Alpha | (0.02) | |||
| Total Risk Alpha | (0.26) | |||
| Sortino Ratio | 0.0052 | |||
| Treynor Ratio | 0.1072 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
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.