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

Tiptree Fncl Cl A (NQ: TIPT )

17.78 -0.04 (-0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 (%)
Jun 30, 2014 8.575 8.655 7.591 7.779 89,629 -0.69(-8.13%)
Jun 27, 2014 9.058 9.058 8.467 8.467 863,041 -0.45(-5.02%)
Jun 26, 2014 8.932 9.067 8.754 8.915 34,340 -0.19(-2.06%)
Jun 25, 2014 8.959 9.102 8.897 9.102 54,511 +0.05(+0.59%)
Jun 24, 2014 8.915 9.067 8.915 9.049 45,501 +0.20(+2.22%)
Jun 23, 2014 8.771 8.879 8.074 8.852 140,981 +0.47(+5.66%)
Jun 20, 2014 8.897 9.058 8.378 8.378 186,494 -0.65(-7.23%)
Jun 19, 2014 8.977 9.031 8.825 9.031 43,704 +0.00(+0.05%)
Jun 18, 2014 8.870 9.031 8.807 9.026 46,451 +0.08(+0.85%)
Jun 17, 2014 9.049 9.049 8.707 8.950 31,151 +0.01(+0.10%)
Jun 16, 2014 8.673 9.129 8.673 8.941 103,265 +0.27(+3.09%)
Jun 13, 2014 8.682 8.825 8.512 8.673 24,960 -0.21(-2.41%)
Jun 12, 2014 8.879 8.888 8.566 8.888 82,907 +0.00(+0.00%)
Jun 11, 2014 8.924 8.941 8.602 8.888 17,981 -0.02(-0.20%)
Jun 10, 2014 8.843 8.924 8.637 8.906 39,010 +0.24(+2.79%)
Jun 06, 2014 8.710 8.716 8.503 8.664 16,804 +0.04(+0.41%)
Jun 05, 2014 8.673 8.700 8.584 8.628 6,212 -0.03(-0.31%)
Jun 04, 2014 8.861 8.906 8.494 8.655 8,252 -0.28(-3.10%)
Jun 03, 2014 8.718 8.941 8.682 8.932 29,866 +0.10(+1.11%)
Jun 02, 2014 8.494 8.834 8.494 8.834 19,321 +0.39(+4.66%)
May 30, 2014 8.467 8.494 8.235 8.441 19,571 +0.11(+1.29%)
May 29, 2014 7.851 8.378 7.851 8.333 20,741 +0.30(+3.79%)
May 28, 2014 8.003 8.029 7.609 8.029 7,059 +0.07(+0.90%)
May 27, 2014 7.868 7.958 7.699 7.958 5,179 +0.11(+1.37%)
May 23, 2014 7.645 7.851 7.851 7.851 7,605 -0.10(-1.21%)
May 22, 2014 7.824 7.949 7.564 7.946 6,907 +0.15(+1.92%)
May 21, 2014 7.600 8.128 7.421 7.797 19,814 +0.20(+2.59%)
May 20, 2014 7.421 7.779 7.332 7.600 11,622 +0.13(+1.74%)
May 19, 2014 7.734 7.779 7.448 7.471 15,155 +0.05(+0.66%)
May 16, 2014 8.038 8.047 7.269 7.421 15,391 -0.63(-7.78%)
May 15, 2014 7.949 8.494 7.529 8.047 22,893 +0.45(+5.88%)
May 14, 2014 7.296 8.038 7.261 7.600 16,365 +0.10(+1.31%)
May 13, 2014 7.734 8.208 7.216 7.502 48,264 +0.25(+3.45%)
May 12, 2014 7.250 7.842 6.939 7.251 40,011 +0.13(+1.88%)
May 09, 2014 6.974 7.278 6.876 7.117 31,043 +0.12(+1.66%)
May 08, 2014 7.439 7.439 6.760 7.001 53,801 -0.53(-7.01%)
May 07, 2014 7.690 7.949 7.421 7.529 17,793 -0.24(-3.11%)
May 06, 2014 8.351 8.351 7.672 7.770 63,265 -0.54(-6.46%)
May 05, 2014 8.253 8.763 8.226 8.307 21,051 -0.21(-2.52%)
May 02, 2014 8.521 8.807 8.521 8.521 11,699 +0.00(+0.00%)
May 01, 2014 8.709 8.888 8.226 8.521 33,193 -0.13(-1.55%)
Apr 30, 2014 8.494 8.780 8.366 8.655 11,922 +0.16(+1.89%)
Apr 29, 2014 8.780 8.780 8.333 8.494 13,853 -0.44(-4.90%)
Apr 28, 2014 8.888 8.932 8.315 8.932 34,619 +0.11(+1.22%)
Apr 25, 2014 8.762 8.852 8.584 8.825 12,545 -0.06(-0.70%)
Apr 24, 2014 8.932 8.932 8.673 8.888 10,272 -0.04(-0.50%)
Apr 23, 2014 8.852 8.932 8.521 8.932 26,517 +0.09(+1.01%)
Apr 22, 2014 8.941 8.941 8.315 8.843 23,097 -0.09(-1.00%)
Apr 21, 2014 8.745 9.298 8.745 8.932 40,791 +0.26(+2.99%)
Apr 17, 2014 8.280 8.673 8.673 8.673 36,795 +0.18(+2.11%)
Apr 16, 2014 8.494 8.548 8.271 8.494 19,368 +0.33(+4.05%)
Apr 15, 2014 8.137 8.383 8.047 8.163 31,911 -0.34(-4.00%)
Apr 14, 2014 8.315 8.566 8.217 8.503 23,005 +0.30(+3.71%)
Apr 11, 2014 8.065 8.253 8.047 8.199 28,889 -0.07(-0.86%)
Apr 10, 2014 8.271 8.483 7.940 8.271 40,419 +0.00(+0.00%)
Apr 09, 2014 7.779 8.405 7.734 8.271 38,282 +0.58(+7.56%)
Apr 08, 2014 7.725 7.922 7.645 7.690 34,908 -0.04(-0.46%)
Apr 07, 2014 7.466 7.734 7.180 7.725 47,989 +0.09(+1.17%)
Apr 04, 2014 7.457 7.949 7.243 7.636 153,596 +0.63(+9.07%)
Apr 03, 2014 6.929 12.50 6.304 7.001 849,077 +0.13(+1.95%)
Apr 02, 2014 6.516 6.930 6.509 6.867 11,179 +0.35(+5.35%)
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.