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 29, 2018 5.678 5.678 5.678 0 +0.09(+1.60%)
Mar 28, 2018 5.633 6.125 5.544 5.588 27,273 +0.00(+0.00%)
Mar 27, 2018 5.722 5.834 5.588 5.588 41,466 -0.04(-0.79%)
Mar 26, 2018 5.544 5.767 5.499 5.633 25,074 +0.13(+2.44%)
Mar 23, 2018 5.678 5.678 5.342 5.499 66,590 -0.27(-4.65%)
Mar 22, 2018 5.767 5.767 5.722 5.767 7,907 -0.04(-0.77%)
Mar 21, 2018 5.767 5.812 5.722 5.812 17,068 +0.09(+1.56%)
Mar 20, 2018 5.678 5.991 5.678 5.722 41,116 +0.00(+0.00%)
Mar 19, 2018 6.214 6.214 5.722 5.722 34,239 +0.00(+0.00%)
Mar 16, 2018 5.544 6.004 5.409 5.722 121,024 +0.31(+5.79%)
Mar 15, 2018 5.544 5.633 5.410 5.410 27,543 -0.04(-0.82%)
Mar 14, 2018 5.454 5.767 5.365 5.454 54,538 +0.04(+0.83%)
Mar 13, 2018 5.633 5.722 5.365 5.410 18,406 -0.13(-2.42%)
Mar 12, 2018 5.544 5.588 5.410 5.544 5,633 +0.04(+0.81%)
Mar 09, 2018 5.365 5.499 5.365 5.499 7,733 +0.18(+3.36%)
Mar 08, 2018 5.410 5.454 5.275 5.320 29,522 -0.04(-0.83%)
Mar 07, 2018 5.365 5.633 5.365 5.365 43,908 +0.00(+0.00%)
Mar 06, 2018 5.410 5.544 5.320 5.365 34,395 +0.00(+0.00%)
Mar 05, 2018 5.320 5.722 5.275 5.365 26,177 +0.04(+0.84%)
Mar 02, 2018 5.365 5.410 5.275 5.320 16,621 +0.13(+2.59%)
Mar 01, 2018 5.097 5.275 5.097 5.186 12,260 +0.04(+0.87%)
Feb 28, 2018 5.365 5.365 5.097 5.141 39,097 -0.22(-4.17%)
Feb 27, 2018 5.359 5.365 5.275 5.365 8,666 +0.13(+2.56%)
Feb 26, 2018 5.231 5.275 5.141 5.231 7,401 +0.00(+0.00%)
Feb 23, 2018 5.052 5.231 5.052 5.231 5,923 -0.04(-0.85%)
Feb 22, 2018 5.254 5.354 5.231 5.275 16,165 +0.09(+1.72%)
Feb 21, 2018 5.320 5.410 5.097 5.186 20,088 -0.09(-1.69%)
Feb 20, 2018 5.186 5.275 5.186 5.275 26,747 +0.04(+0.85%)
Feb 16, 2018 5.231 5.231 5.231 0 -0.09(-1.68%)
Feb 15, 2018 5.364 5.454 5.275 5.320 16,225 +0.13(+2.59%)
Feb 14, 2018 5.141 5.298 5.141 5.186 37,036 -0.04(-0.85%)
Feb 13, 2018 5.231 5.454 5.141 5.231 21,121 +0.00(+0.00%)
Feb 12, 2018 5.052 5.231 5.052 5.231 14,497 +0.13(+2.63%)
Feb 09, 2018 5.186 5.231 4.918 5.097 20,938 +0.00(+0.00%)
Feb 08, 2018 5.141 5.348 5.052 5.097 29,068 -0.04(-0.87%)
Feb 07, 2018 5.326 5.326 5.119 5.141 13,441 +0.09(+1.77%)
Feb 06, 2018 4.784 5.097 4.784 5.052 37,078 +0.00(+0.00%)
Feb 05, 2018 5.275 5.275 5.007 5.052 18,830 -0.27(-5.04%)
Feb 02, 2018 5.410 5.454 5.320 5.320 20,797 -0.13(-2.46%)
Feb 01, 2018 5.454 5.454 5.365 5.454 20,362 -0.04(-0.81%)
Jan 31, 2018 5.588 5.588 5.499 5.499 11,734 -0.09(-1.60%)
Jan 30, 2018 5.499 5.588 5.454 5.588 10,526 +0.09(+1.63%)
Jan 29, 2018 5.588 5.588 5.454 5.499 14,542 -0.09(-1.60%)
Jan 26, 2018 5.678 5.678 5.499 5.588 57,190 +0.09(+1.63%)
Jan 25, 2018 5.588 5.678 5.454 5.499 20,767 +0.00(+0.00%)
Jan 24, 2018 5.499 5.629 5.499 5.499 11,016 -0.09(-1.60%)
Jan 23, 2018 5.544 5.588 5.499 5.588 7,027 +0.04(+0.81%)
Jan 22, 2018 5.544 5.544 5.454 5.544 11,331 +0.04(+0.81%)
Jan 19, 2018 5.499 5.544 5.454 5.499 19,353 +0.00(+0.00%)
Jan 18, 2018 5.544 5.588 5.499 5.499 5,253 -0.09(-1.60%)
Jan 17, 2018 5.454 5.633 5.454 5.588 7,618 +0.09(+1.63%)
Jan 16, 2018 5.588 5.633 5.410 5.499 14,876 -0.09(-1.60%)
Jan 12, 2018 5.588 5.588 5.588 0 +0.04(+0.81%)
Jan 11, 2018 5.499 5.547 5.499 5.544 7,023 +0.04(+0.81%)
Jan 10, 2018 5.499 5.499 5.410 5.499 4,724 +0.04(+0.82%)
Jan 09, 2018 5.454 5.633 5.454 5.454 9,381 -0.04(-0.81%)
Jan 08, 2018 5.454 5.499 5.454 5.499 3,572 +0.04(+0.82%)
Jan 05, 2018 5.454 5.494 5.365 5.454 10,018 +0.00(+0.00%)
Jan 04, 2018 5.454 5.454 5.410 5.454 12,080 +0.00(+0.00%)
Jan 03, 2018 5.410 5.454 5.410 5.454 14,853 +0.04(+0.83%)
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.