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

Tiptree Fncl Cl A (NQ: TIPT )

17.83 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Nov 29, 2019 7.237 7.311 7.153 7.210 4,754 -0.09(-1.27%)
Nov 27, 2019 7.385 7.404 7.274 7.302 35,657 -0.16(-2.11%)
Nov 26, 2019 6.969 7.515 6.812 7.459 139,825 +0.44(+6.33%)
Nov 25, 2019 6.969 7.034 6.830 7.015 16,136 +0.09(+1.34%)
Nov 22, 2019 7.191 7.191 6.876 6.923 21,286 -0.21(-2.98%)
Nov 21, 2019 7.256 7.302 7.081 7.135 22,487 -0.16(-2.16%)
Nov 20, 2019 7.284 7.330 6.525 7.293 56,682 -0.01(-0.13%)
Nov 19, 2019 7.154 7.330 7.094 7.302 45,616 +0.15(+2.07%)
Nov 18, 2019 7.006 7.182 6.904 7.154 48,228 +0.10(+1.44%)
Nov 15, 2019 7.404 7.404 7.052 7.052 30,254 -0.31(-4.27%)
Nov 14, 2019 7.309 7.413 7.309 7.367 122,503 +0.09(+1.27%)
Nov 13, 2019 7.284 7.321 7.201 7.275 83,308 -0.03(-0.38%)
Nov 12, 2019 7.229 7.348 7.173 7.302 99,535 +0.08(+1.15%)
Nov 11, 2019 7.091 7.229 7.061 7.220 95,734 +0.15(+2.08%)
Nov 08, 2019 6.833 7.100 6.799 7.072 297,983 +0.25(+3.64%)
Nov 07, 2019 6.713 6.870 6.641 6.824 74,396 +0.11(+1.65%)
Nov 06, 2019 6.667 6.805 6.667 6.713 19,892 -0.03(-0.41%)
Nov 05, 2019 6.722 6.759 6.667 6.741 20,417 +0.06(+0.83%)
Nov 04, 2019 6.833 6.833 6.685 6.685 12,895 -0.14(-2.02%)
Nov 01, 2019 6.768 6.824 6.750 6.824 21,936 +0.06(+0.82%)
Oct 31, 2019 6.621 6.768 6.621 6.768 24,489 +0.05(+0.68%)
Oct 30, 2019 6.676 6.731 6.593 6.722 19,374 +0.02(+0.27%)
Oct 29, 2019 6.676 6.750 6.603 6.704 17,443 -0.04(-0.55%)
Oct 28, 2019 6.667 6.768 6.593 6.741 23,493 +0.01(+0.14%)
Oct 25, 2019 6.796 6.870 6.729 6.731 9,990 -0.12(-1.75%)
Oct 24, 2019 6.722 6.906 6.695 6.851 187,976 +0.06(+0.81%)
Oct 23, 2019 6.842 6.851 6.731 6.796 11,183 -0.01(-0.14%)
Oct 22, 2019 6.814 6.860 6.742 6.805 7,755 -0.05(-0.67%)
Oct 21, 2019 6.741 6.851 6.728 6.851 37,405 +0.13(+1.92%)
Oct 18, 2019 6.695 6.787 6.603 6.722 14,986 -0.02(-0.27%)
Oct 17, 2019 6.667 6.787 6.584 6.741 25,172 +0.05(+0.69%)
Oct 16, 2019 6.722 6.722 6.630 6.695 16,316 -0.08(-1.22%)
Oct 15, 2019 6.630 6.777 6.589 6.777 15,352 +0.15(+2.22%)
Oct 14, 2019 6.649 6.658 6.510 6.630 9,508 -0.01(-0.14%)
Oct 11, 2019 6.851 6.851 6.639 6.639 27,148 -0.12(-1.77%)
Oct 10, 2019 6.851 6.885 6.621 6.759 27,205 -0.04(-0.54%)
Oct 09, 2019 6.639 6.851 6.496 6.796 28,244 +0.24(+3.65%)
Oct 08, 2019 6.630 6.690 6.529 6.556 7,836 -0.15(-2.20%)
Oct 07, 2019 6.639 6.768 6.584 6.704 24,969 +0.07(+1.11%)
Oct 04, 2019 6.547 6.685 6.455 6.630 17,918 +0.02(+0.28%)
Oct 03, 2019 6.603 6.649 6.566 6.612 10,202 -0.04(-0.55%)
Oct 02, 2019 6.612 6.658 6.575 6.649 21,644 +0.05(+0.70%)
Oct 01, 2019 6.768 6.768 6.603 6.603 22,517 -0.10(-1.51%)
Sep 30, 2019 6.603 6.777 6.603 6.704 52,314 +0.06(+0.97%)
Sep 27, 2019 6.713 6.722 6.612 6.639 42,243 -0.02(-0.28%)
Sep 26, 2019 6.860 6.873 6.649 6.658 49,796 -0.16(-2.30%)
Sep 25, 2019 6.805 6.888 6.741 6.814 16,921 +0.08(+1.23%)
Sep 24, 2019 6.897 6.965 6.695 6.731 47,470 -0.16(-2.27%)
Sep 23, 2019 6.722 6.906 6.722 6.888 60,894 +0.25(+3.74%)
Sep 20, 2019 6.649 6.704 6.492 6.639 108,920 +0.23(+3.59%)
Sep 19, 2019 6.741 6.787 6.372 6.409 39,695 -0.34(-5.05%)
Sep 18, 2019 6.824 6.854 6.750 6.750 28,193 -0.07(-1.08%)
Sep 17, 2019 6.879 6.897 6.787 6.824 35,345 -0.01(-0.13%)
Sep 16, 2019 6.621 6.906 6.621 6.833 42,629 +0.25(+3.78%)
Sep 13, 2019 6.547 6.925 6.547 6.584 47,347 +0.11(+1.71%)
Sep 12, 2019 6.934 6.962 6.464 6.474 62,618 -0.46(-6.64%)
Sep 11, 2019 7.091 7.183 6.768 6.934 72,632 -0.07(-1.05%)
Sep 10, 2019 6.667 7.045 6.472 7.008 91,527 +0.34(+5.11%)
Sep 09, 2019 6.437 6.676 6.423 6.667 95,107 +0.27(+4.17%)
Sep 06, 2019 6.437 6.437 6.391 6.400 8,904 -0.04(-0.57%)
Sep 05, 2019 6.345 6.446 6.308 6.437 26,032 +0.13(+2.04%)
Sep 04, 2019 6.363 6.363 6.262 6.308 16,835 +0.01(+0.15%)
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.