>>3 Dividend Stocks for a Richer Retirement<< (sponsored)
Historical Stock Price
ETFs Holding TIPT »    Stock Splits Calendar »
Home Free Dividend Report TIPT Dividend History TIPT Historical Stock Prices Preferred Stock Newsletter TIPT Options Chain Stock Message Boards



Video: Compound Annual Growth Rate (CAGR) Definition
TIPT Historical Price Range
Date Open High Low Close Volume
10/09/2026 $17.32 $17.53 $17.23 $17.25 258.40K
10/12/2026 $17.28 $17.48 $17.27 $17.36 329.60K
10/13/2026 $17.45 $17.57 $17.27 $17.28 259.20K
10/14/2026 $17.18 $17.33 $16.82 $16.90 421.30K
10/15/2026 $17.05 $17.19 $16.54 $16.61 330.40K
About Tiptree
Tiptree Inc. is a holding company engaged in allocating capital to select small and middle market companies across industries. Co. invests across a variety of industries and asset types, including the insurance, asset management, specialty finance, real estate, and shipping sectors. Co.'s segments include Insurance and Tiptree Capital. The Insurance segment consists of Fortegra Group, LLC (Fortegra), which is a multinational specialty insurance company focused on underwriting complex and niche risks in underserved markets. Fortegra is an underwriting-focused company, with expertise within the admitted and excess and surplus (E&S) insurance lines and capital light fee-based services markets.
TIPT historical stock prices picture
Tiptree (TIPT) has the following price history information. Looking back at TIPT historical stock prices for the last five trading days, on October 09, 2026, TIPT opened at $17.32, traded as high as $17.53 and as low as $17.23, and closed at $17.25. Trading volume was a total of 258.40K shares. On October 12, 2026, TIPT opened at $17.28, traded as high as $17.48 and as low as $17.27, and closed at $17.36. Trading volume was a total of 329.60K shares. On October 13, 2026, TIPT opened at $17.45, traded as high as $17.57 and as low as $17.27, and closed at $17.28. Trading volume was a total of 259.20K shares. On October 14, 2026, TIPT opened at $17.18, traded as high as $17.33 and as low as $16.82, and closed at $16.90. Trading volume was a total of 421.30K shares. On October 15, 2026, TIPT opened at $17.05, traded as high as $17.19 and as low as $16.54, and closed at $16.61. Trading volume was a total of 330.40K shares.

TIPT Historical Stock Prices By Date:

TIPT historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Tiptree shares, starting with a $10,000 purchase of TIPT, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested
Start date: 10/18/2016
End date: 10/15/2026
Start price/share: $5.90
End price/share: $16.61
Starting shares: 1,694.92
Ending shares: 2,039.47
Dividends reinvested/share: $2.03
Total return: 238.76%
Average Annual Total Return: 12.98%
Starting investment: $10,000.00
Ending investment: $33,874.31
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested
Start date: 10/18/2016
End date: 10/15/2026
Start price/share: $5.90
End price/share: $16.61
Dividends collected/share: $2.03
Total return: 215.85%
Average Annual Total Return: 12.19%
Starting investment: $10,000.00
Ending investment: $31,579.45
Years: 10.00
TIPT Historical Closing Prices
Date Close
10/09/2026$17.25
10/12/2026$17.36
10/13/2026$17.28
10/14/2026$16.90
10/15/2026$16.61
Financials Historical Prices
TIPT is categorized under the Financials sector; below are some other companies in the same sector:

TIPX Historical Stock Prices
TKF Historical Stock Prices
TLH Historical Stock Prices
TLI Historical Stock Prices
TLL Historical Stock Prices
TLMR Historical Stock Prices
TLO Historical Stock Prices
TLT Historical Stock Prices
TLTD Historical Stock Prices
TLTE Historical Stock Prices

Also explore: TIPT shares outstanding history

Email EnvelopeFree TIPT Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts

TIPT Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2026, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
⤹


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.