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

Tiptree Fncl Cl A (NQ: TIPT )

17.39 +0.07 (+0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Dec 31, 2013 6.679 6.563 6.563 6.563 5,815 +0.04(+0.55%)
Dec 30, 2013 6.706 6.831 6.527 6.527 6,783 -0.09(-1.35%)
Dec 26, 2013 6.617 6.617 6.617 6.617 60 -0.13(-1.99%)
Dec 23, 2013 6.840 6.751 6.751 6.751 894 -0.34(-4.79%)
Dec 20, 2013 6.617 7.099 6.322 7.091 9,637 +0.25(+3.66%)
Dec 19, 2013 6.873 6.873 6.840 6.840 1,134 -0.22(-3.16%)
Dec 18, 2013 6.885 7.153 6.885 7.064 4,249 +0.27(+3.95%)
Dec 17, 2013 6.661 6.795 6.652 6.795 10,848 +0.13(+2.01%)
Dec 16, 2013 6.661 6.669 6.661 6.661 1,118 -0.22(-3.25%)
Dec 12, 2013 6.885 6.885 6.885 6.885 335 +0.25(+3.77%)
Dec 10, 2013 6.635 6.635 6.635 6.635 71 -0.25(-3.64%)
Dec 06, 2013 6.930 6.885 6.885 6.885 6,598 -0.18(-2.53%)
Dec 05, 2013 6.956 7.064 6.930 7.064 0 +0.13(+1.94%)
Dec 04, 2013 7.046 7.153 6.930 6.930 0 -0.04(-0.64%)
Dec 03, 2013 6.930 6.974 6.930 6.974 0 +0.03(+0.39%)
Dec 02, 2013 6.930 6.947 6.930 6.947 0 -0.09(-1.27%)
Nov 27, 2013 7.037 7.037 7.037 7.037 335 +0.02(+0.25%)
Nov 25, 2013 6.626 7.019 7.019 7.019 223 +0.00(+0.00%)
Nov 21, 2013 7.019 7.019 7.019 7.019 0 +0.02(+0.26%)
Nov 19, 2013 6.617 7.001 7.001 7.001 671 +0.07(+1.03%)
Nov 14, 2013 6.617 6.930 6.930 6.930 8,387 -0.09(-1.27%)
Nov 08, 2013 7.019 7.019 7.019 7.019 111 +0.13(+1.95%)
Nov 06, 2013 6.885 6.885 6.885 6.885 2,236 +0.23(+3.49%)
Nov 01, 2013 7.064 6.652 6.652 6.652 223 -0.04(-0.53%)
Oct 31, 2013 6.858 6.885 6.688 6.688 0 -0.03(-0.40%)
Oct 29, 2013 6.760 6.715 6.715 6.715 6,822 -0.08(-1.12%)
Oct 28, 2013 6.706 6.791 6.706 6.791 0 -0.08(-1.24%)
Oct 25, 2013 6.876 6.876 6.876 6.876 0 -0.04(-0.64%)
Oct 24, 2013 6.921 6.921 6.921 6.921 0 +0.80(+12.99%)
Oct 23, 2013 6.751 6.921 6.125 6.125 0 -0.53(-7.93%)
Oct 21, 2013 6.652 6.652 6.652 6.652 111 -0.03(-0.40%)
Oct 18, 2013 6.795 6.795 6.679 6.679 1,588 -0.01(-0.13%)
Oct 17, 2013 6.795 6.795 6.527 6.688 0 +0.03(+0.40%)
Oct 15, 2013 6.617 6.661 6.661 6.661 2,348 +0.18(+2.76%)
Oct 11, 2013 6.483 6.483 6.483 6.483 2,907 +0.04(+0.69%)
Oct 10, 2013 6.375 6.483 6.099 6.438 0 +0.09(+1.48%)
Oct 09, 2013 6.508 6.617 6.036 6.344 0 -0.31(-4.64%)
Oct 08, 2013 6.661 6.661 6.652 6.652 0 +0.18(+2.78%)
Oct 07, 2013 6.527 6.527 6.000 6.473 0 -0.22(-3.35%)
Oct 03, 2013 6.697 6.697 6.697 6.697 0 -0.05(-0.79%)
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.