Skip to main content

Tiptree Fncl Cl A (NQ: TIPT )

17.28 +0.31 (+1.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 16.93 17.28 16.93 17.28 406,847 +0.31(+1.83%)
Mar 27, 2024 16.95 17.07 16.72 16.97 97,215 +0.21(+1.25%)
Mar 26, 2024 16.90 16.95 16.68 16.76 97,290 -0.03(-0.18%)
Mar 25, 2024 16.84 16.84 16.29 16.79 105,510 +0.04(+0.24%)
Mar 22, 2024 17.15 17.18 16.73 16.75 144,136 -0.72(-4.12%)
Mar 21, 2024 17.38 17.53 17.21 17.47 77,788 +0.17(+0.98%)
Mar 20, 2024 16.86 17.39 16.80 17.30 77,948 +0.35(+2.06%)
Mar 19, 2024 16.78 16.97 16.75 16.95 43,853 +0.20(+1.19%)
Mar 18, 2024 17.27 17.27 16.75 16.75 70,299 -0.45(-2.62%)
Mar 15, 2024 16.91 17.28 16.89 17.20 190,258 +0.18(+1.06%)
Mar 14, 2024 17.03 17.06 16.89 17.02 80,162 -0.07(-0.41%)
Mar 13, 2024 17.02 17.27 16.98 17.09 66,569 -0.02(-0.12%)
Mar 12, 2024 16.70 17.14 16.55 17.11 59,289 +0.44(+2.64%)
Mar 11, 2024 16.75 16.81 16.59 16.67 44,744 -0.23(-1.36%)
Mar 08, 2024 16.71 17.15 16.66 16.90 105,858 +0.25(+1.50%)
Mar 07, 2024 17.36 17.45 16.53 16.65 237,545 -0.52(-3.02%)
Mar 06, 2024 17.23 17.24 16.71 17.17 97,436 +0.04(+0.23%)
Mar 05, 2024 16.69 17.28 16.65 17.13 85,136 +0.35(+2.08%)
Mar 04, 2024 17.49 17.56 16.72 16.78 115,195 -0.75(-4.26%)
Mar 01, 2024 17.43 17.79 17.28 17.53 84,632 +0.08(+0.46%)
Feb 29, 2024 18.32 18.32 17.07 17.45 135,231 -0.16(-0.91%)
Feb 28, 2024 17.55 17.86 17.44 17.61 77,813 -0.08(-0.45%)
Feb 27, 2024 17.48 17.73 17.47 17.69 64,476 +0.30(+1.72%)
Feb 26, 2024 17.12 17.46 17.12 17.39 60,300 +0.20(+1.16%)
Feb 23, 2024 16.93 17.24 16.89 17.19 66,821 +0.25(+1.47%)
Feb 22, 2024 16.97 17.17 16.84 16.94 87,884 -0.02(-0.12%)
Feb 21, 2024 16.75 17.08 16.68 16.96 80,142 +0.25(+1.49%)
Feb 20, 2024 16.49 17.11 16.47 16.71 155,961 +0.12(+0.72%)
Feb 16, 2024 16.78 16.78 16.49 16.59 88,959 -0.23(-1.36%)
Feb 15, 2024 16.67 16.93 16.50 16.82 85,711 +0.19(+1.14%)
Feb 14, 2024 16.35 16.70 16.23 16.63 76,510 +0.38(+2.33%)
Feb 13, 2024 16.35 16.55 16.17 16.25 156,578 -0.48(-2.86%)
Feb 12, 2024 16.94 16.95 16.58 16.73 127,515 +0.00(+0.00%)
Feb 09, 2024 16.02 16.80 16.02 16.73 172,638 +0.34(+2.07%)
Feb 08, 2024 16.45 16.74 16.35 16.39 155,928 -0.10(-0.60%)
Feb 07, 2024 16.75 16.75 14.91 16.49 509,822 -2.17(-11.64%)
Feb 06, 2024 18.47 18.73 18.47 18.66 66,888 +0.15(+0.81%)
Feb 05, 2024 18.90 18.95 18.33 18.51 112,117 -0.59(-3.08%)
Feb 02, 2024 18.82 19.27 18.82 19.10 70,309 +0.10(+0.52%)
Feb 01, 2024 18.90 19.32 18.62 19.00 117,437 +0.14(+0.74%)
Jan 31, 2024 19.83 20.16 18.82 18.86 141,824 -1.05(-5.26%)
Jan 30, 2024 19.68 20.13 19.42 19.91 130,620 +0.43(+2.20%)
Jan 29, 2024 18.72 19.61 18.46 19.48 209,445 +0.41(+2.14%)
Jan 26, 2024 19.42 19.50 19.07 19.07 53,967 -0.23(-1.19%)
Jan 25, 2024 19.08 19.31 18.79 19.30 145,718 +0.44(+2.32%)
Jan 24, 2024 19.37 19.40 18.83 18.86 231,645 -0.36(-1.87%)
Jan 23, 2024 19.89 19.89 19.20 19.22 124,882 -0.04(-0.21%)
Jan 22, 2024 19.55 19.81 19.14 19.26 79,153 -0.25(-1.28%)
Jan 19, 2024 20.01 20.01 19.39 19.51 74,657 -0.29(-1.46%)
Jan 18, 2024 18.97 19.81 18.97 19.80 87,234 +0.82(+4.30%)
Jan 17, 2024 18.79 19.14 18.59 18.98 166,052 +0.00(+0.00%)
Jan 16, 2024 20.45 20.56 18.94 18.98 164,832 -1.46(-7.16%)
Jan 12, 2024 20.51 20.73 20.03 20.45 171,870 -0.05(-0.24%)
Jan 11, 2024 19.49 20.55 19.38 20.50 252,762 +0.93(+4.73%)
Jan 10, 2024 19.21 19.71 18.98 19.57 156,693 +0.43(+2.24%)
Jan 09, 2024 19.93 19.93 18.90 19.14 153,716 -0.89(-4.43%)
Jan 08, 2024 18.41 20.08 18.40 20.03 284,876 +1.55(+8.41%)
Jan 05, 2024 18.60 18.81 18.35 18.47 122,783 -0.24(-1.28%)
Jan 04, 2024 18.73 19.10 18.65 18.71 74,251 +0.11(+0.59%)
Jan 03, 2024 18.71 18.97 18.57 18.60 67,667 -0.06(-0.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.