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, 2014 7.170 7.242 7.242 7.242 3,691 -0.04(-0.49%)
Dec 30, 2014 7.474 7.474 7.170 7.277 5,578 -0.02(-0.25%)
Dec 29, 2014 7.367 7.367 7.081 7.295 14,293 -0.04(-0.61%)
Dec 26, 2014 7.134 7.340 7.134 7.340 2,542 +0.24(+3.40%)
Dec 24, 2014 6.964 7.099 7.099 7.099 5,592 +0.13(+1.79%)
Dec 23, 2014 6.759 7.134 6.759 6.973 40,304 +0.03(+0.39%)
Dec 22, 2014 6.768 7.116 6.696 6.947 96,559 -0.16(-2.26%)
Dec 19, 2014 7.081 7.242 6.866 7.108 500,714 +0.13(+1.92%)
Dec 18, 2014 6.973 7.161 6.839 6.973 68,245 +0.09(+1.30%)
Dec 17, 2014 6.741 6.987 6.741 6.884 39,991 +0.09(+1.32%)
Dec 16, 2014 6.812 7.054 6.795 6.795 24,125 -0.07(-1.04%)
Dec 15, 2014 6.973 7.063 6.830 6.866 21,348 +0.02(+0.26%)
Dec 12, 2014 6.804 7.125 6.768 6.848 13,474 -0.22(-3.16%)
Dec 11, 2014 7.000 7.134 6.777 7.072 6,960 +0.30(+4.49%)
Dec 10, 2014 7.444 7.444 6.723 6.768 18,652 -0.74(-9.88%)
Dec 09, 2014 7.331 7.528 7.063 7.510 25,689 +0.21(+2.82%)
Dec 08, 2014 6.634 7.599 6.634 7.304 13,870 +0.30(+4.21%)
Dec 05, 2014 6.625 7.063 6.616 7.009 13,915 +0.36(+5.38%)
Dec 04, 2014 6.705 6.732 6.589 6.652 17,618 +0.04(+0.68%)
Dec 03, 2014 6.723 6.732 6.589 6.607 5,164 -0.13(-1.86%)
Dec 02, 2014 6.660 6.732 6.660 6.732 3,433 +0.23(+3.58%)
Dec 01, 2014 6.687 6.696 6.500 6.500 6,837 -0.03(-0.41%)
Nov 28, 2014 6.678 6.678 6.509 6.526 5,579 -0.18(-2.67%)
Nov 26, 2014 6.705 6.705 6.705 6.705 3,355 -0.04(-0.66%)
Nov 25, 2014 6.750 6.750 6.589 6.750 3,466 +0.04(+0.67%)
Nov 24, 2014 6.571 6.723 6.535 6.705 6,443 -0.01(-0.13%)
Nov 21, 2014 6.643 6.750 6.580 6.714 4,621 +0.14(+2.18%)
Nov 20, 2014 6.580 6.687 6.509 6.571 7,694 +0.09(+1.38%)
Nov 19, 2014 6.634 6.759 6.419 6.482 7,290 -0.22(-3.33%)
Nov 18, 2014 6.768 6.768 6.482 6.705 6,443 -0.03(-0.40%)
Nov 17, 2014 6.786 6.911 6.732 6.732 5,818 -0.08(-1.18%)
Nov 14, 2014 6.929 6.982 6.812 6.812 13,148 -0.09(-1.30%)
Nov 13, 2014 7.465 7.465 6.822 6.902 14,811 -0.32(-4.46%)
Nov 12, 2014 7.108 7.224 6.964 7.224 24,006 +0.10(+1.38%)
Nov 11, 2014 7.242 7.242 7.009 7.125 20,511 -0.07(-0.99%)
Nov 10, 2014 6.821 7.206 6.804 7.197 14,468 +0.33(+4.82%)
Nov 07, 2014 6.866 7.295 6.723 6.866 23,019 -0.54(-7.25%)
Nov 06, 2014 7.152 7.456 7.152 7.403 18,479 +0.07(+0.98%)
Nov 05, 2014 7.304 7.376 7.179 7.331 23,421 +0.09(+1.23%)
Nov 04, 2014 7.054 7.358 7.018 7.242 17,374 +0.21(+2.92%)
Nov 03, 2014 7.300 7.300 6.795 7.036 16,179 -0.19(-2.60%)
Oct 31, 2014 7.340 7.340 7.108 7.224 12,107 +0.01(+0.12%)
Oct 30, 2014 7.411 7.411 6.929 7.215 11,919 -0.23(-3.12%)
Oct 29, 2014 7.528 7.555 7.161 7.447 28,896 +0.32(+4.52%)
Oct 28, 2014 6.848 7.125 6.750 7.125 10,543 +0.34(+5.01%)
Oct 27, 2014 6.705 6.848 6.723 6.786 3,628 +0.06(+0.93%)
Oct 24, 2014 6.804 6.804 6.589 6.723 4,820 -0.07(-1.05%)
Oct 23, 2014 6.517 6.821 6.517 6.795 6,469 +0.13(+1.88%)
Oct 22, 2014 6.544 6.669 6.544 6.669 1,600 -0.17(-2.48%)
Oct 21, 2014 6.804 6.848 6.705 6.839 25,378 +0.08(+1.19%)
Oct 20, 2014 6.607 6.759 6.607 6.759 7,886 +0.13(+1.89%)
Oct 17, 2014 6.660 6.671 6.526 6.634 8,109 +0.13(+1.92%)
Oct 16, 2014 6.544 6.687 6.410 6.509 17,657 +0.06(+0.97%)
Oct 15, 2014 6.580 6.580 6.258 6.446 28,178 -0.26(-3.87%)
Oct 14, 2014 6.562 6.759 6.410 6.705 9,693 +0.21(+3.31%)
Oct 13, 2014 6.473 6.590 6.464 6.491 7,942 +0.03(+0.41%)
Oct 10, 2014 6.401 6.634 6.401 6.464 33,186 +0.00(+0.00%)
Oct 09, 2014 6.509 6.509 6.410 6.464 17,134 -0.15(-2.30%)
Oct 08, 2014 6.509 6.705 6.509 6.616 18,934 -0.08(-1.20%)
Oct 07, 2014 6.607 6.795 6.535 6.696 7,276 +0.04(+0.54%)
Oct 06, 2014 6.687 6.795 6.535 6.660 1,958 -0.04(-0.67%)
Oct 03, 2014 6.884 6.920 6.696 6.705 12,881 -0.10(-1.45%)
Oct 02, 2014 6.911 6.911 6.607 6.804 16,171 -0.05(-0.78%)
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.