Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tiptree Fncl Cl A (NQ: TIPT )

17.69 -0.09 (-0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2015 5.793 5.963 5.793 5.927 34,657 +0.05(+0.91%)
Mar 30, 2015 5.874 6.079 5.811 5.874 26,188 +0.02(+0.31%)
Mar 27, 2015 5.758 5.892 5.758 5.856 13,993 +0.04(+0.77%)
Mar 26, 2015 5.945 5.945 5.669 5.811 18,653 -0.11(-1.81%)
Mar 25, 2015 5.981 6.026 5.901 5.918 25,246 +0.05(+0.91%)
Mar 24, 2015 5.927 6.026 5.811 5.865 37,559 -0.05(-0.91%)
Mar 23, 2015 5.758 5.936 5.758 5.918 23,143 +0.18(+3.12%)
Mar 20, 2015 5.454 5.941 5.454 5.740 55,640 -0.02(-0.31%)
Mar 19, 2015 5.668 6.205 5.641 5.758 36,541 +0.05(+0.94%)
Mar 18, 2015 5.668 5.749 5.577 5.704 12,808 -0.13(-2.15%)
Mar 17, 2015 5.856 5.963 5.695 5.829 32,326 +0.11(+1.87%)
Mar 16, 2015 5.659 5.945 5.659 5.722 20,772 +0.07(+1.27%)
Mar 13, 2015 5.659 5.766 5.632 5.650 18,403 -0.04(-0.63%)
Mar 12, 2015 5.552 5.766 5.552 5.686 21,775 +0.19(+3.41%)
Mar 11, 2015 5.498 5.667 5.463 5.498 32,195 +0.02(+0.33%)
Mar 10, 2015 5.766 5.963 5.454 5.480 31,331 -0.29(-4.96%)
Mar 09, 2015 6.017 6.258 5.650 5.766 49,317 -0.48(-7.73%)
Mar 06, 2015 6.365 6.410 6.249 6.249 19,836 -0.12(-1.83%)
Mar 05, 2015 6.419 6.482 6.365 6.365 20,699 -0.06(-0.97%)
Mar 04, 2015 6.419 6.473 6.312 6.428 6,445 +0.00(+0.00%)
Mar 03, 2015 6.428 6.526 6.428 6.428 4,742 -0.03(-0.42%)
Mar 02, 2015 6.500 6.589 6.410 6.455 8,830 -0.04(-0.69%)
Feb 27, 2015 6.374 6.535 6.374 6.500 15,055 +0.13(+2.11%)
Feb 26, 2015 6.446 6.526 6.365 6.365 8,198 -0.01(-0.14%)
Feb 25, 2015 6.491 6.491 6.357 6.374 5,906 -0.07(-1.11%)
Feb 24, 2015 6.339 6.634 6.339 6.446 9,074 +0.09(+1.41%)
Feb 23, 2015 6.339 6.562 6.339 6.357 6,247 +0.01(+0.14%)
Feb 20, 2015 6.419 6.517 6.348 6.348 7,252 -0.04(-0.56%)
Feb 19, 2015 6.553 6.607 6.383 6.383 5,611 -0.10(-1.52%)
Feb 18, 2015 6.464 6.562 6.464 6.482 4,825 -0.04(-0.68%)
Feb 17, 2015 6.696 6.696 6.526 6.526 11,448 -0.17(-2.54%)
Feb 13, 2015 6.678 6.696 6.696 6.696 8,500 +0.01(+0.13%)
Feb 12, 2015 6.544 6.687 6.544 6.687 4,875 +0.14(+2.19%)
Feb 11, 2015 6.544 6.544 6.544 6.544 1,222 -0.15(-2.27%)
Feb 10, 2015 6.696 6.705 6.600 6.696 5,589 +0.01(+0.13%)
Feb 09, 2015 6.616 6.705 6.535 6.687 6,739 +0.08(+1.22%)
Feb 06, 2015 6.678 6.705 6.446 6.607 8,845 -0.07(-1.07%)
Feb 05, 2015 6.616 6.705 6.544 6.678 9,218 +0.15(+2.33%)
Feb 04, 2015 6.705 6.705 6.500 6.526 24,972 -0.17(-2.54%)
Feb 03, 2015 6.571 6.732 6.562 6.696 9,891 +0.15(+2.32%)
Feb 02, 2015 6.500 6.589 6.321 6.544 10,552 +0.08(+1.24%)
Jan 30, 2015 6.562 6.750 6.464 6.464 9,574 -0.20(-2.95%)
Jan 29, 2015 6.464 6.660 6.365 6.660 10,035 +0.20(+3.04%)
Jan 28, 2015 6.571 6.598 6.321 6.464 9,441 -0.07(-1.09%)
Jan 27, 2015 6.544 6.652 6.535 6.535 4,313 -0.06(-0.95%)
Jan 26, 2015 6.786 6.786 6.562 6.598 6,277 -0.19(-2.77%)
Jan 23, 2015 6.777 6.911 6.777 6.786 3,676 +0.05(+0.80%)
Jan 22, 2015 6.553 6.884 6.526 6.732 11,472 +0.23(+3.58%)
Jan 21, 2015 6.687 6.902 6.464 6.500 11,555 -0.18(-2.68%)
Jan 20, 2015 6.947 7.161 6.678 6.678 10,411 -0.13(-1.97%)
Jan 16, 2015 6.723 6.938 6.660 6.812 20,101 +0.08(+1.20%)
Jan 15, 2015 6.875 6.938 6.732 6.732 19,430 -0.05(-0.79%)
Jan 14, 2015 6.812 6.884 6.732 6.786 1,540 -0.11(-1.56%)
Jan 13, 2015 6.848 6.947 6.723 6.893 19,335 +0.05(+0.78%)
Jan 12, 2015 6.938 6.947 6.732 6.839 27,258 -0.10(-1.42%)
Jan 09, 2015 6.929 6.947 6.830 6.938 11,075 +0.02(+0.26%)
Jan 08, 2015 6.947 6.947 6.760 6.920 7,052 -0.01(-0.13%)
Jan 07, 2015 6.884 6.947 6.884 6.929 2,685 +0.07(+1.04%)
Jan 06, 2015 6.812 7.143 6.723 6.857 12,239 +0.00(+0.00%)
Jan 05, 2015 6.956 7.152 6.857 6.857 21,946 -0.24(-3.40%)
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.