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

Tiptree Fncl Cl A (NQ: TIPT )

17.32 -0.51 (-2.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Feb 27, 2015 6.375 6.536 6.375 6.500 15,053 +0.13(+2.11%)
Feb 26, 2015 6.447 6.527 6.366 6.366 8,197 -0.01(-0.14%)
Feb 25, 2015 6.491 6.491 6.357 6.375 5,906 -0.07(-1.11%)
Feb 24, 2015 6.339 6.635 6.339 6.447 9,073 +0.09(+1.41%)
Feb 23, 2015 6.339 6.563 6.339 6.357 6,246 +0.01(+0.14%)
Feb 20, 2015 6.420 6.518 6.348 6.348 7,251 -0.04(-0.56%)
Feb 19, 2015 6.554 6.608 6.384 6.384 5,610 -0.10(-1.52%)
Feb 18, 2015 6.465 6.563 6.465 6.483 4,824 -0.04(-0.68%)
Feb 17, 2015 6.697 6.697 6.527 6.527 11,446 -0.17(-2.54%)
Feb 13, 2015 6.679 6.697 6.697 6.697 8,499 +0.01(+0.13%)
Feb 12, 2015 6.545 6.688 6.545 6.688 4,875 +0.14(+2.19%)
Feb 11, 2015 6.545 6.545 6.545 6.545 1,222 -0.15(-2.27%)
Feb 10, 2015 6.697 6.706 6.601 6.697 5,588 +0.01(+0.13%)
Feb 09, 2015 6.617 6.706 6.536 6.688 6,738 +0.08(+1.22%)
Feb 06, 2015 6.679 6.706 6.447 6.608 8,844 -0.07(-1.07%)
Feb 05, 2015 6.617 6.706 6.545 6.679 9,217 +0.15(+2.33%)
Feb 04, 2015 6.706 6.706 6.500 6.527 24,969 -0.17(-2.54%)
Feb 03, 2015 6.572 6.733 6.563 6.697 9,889 +0.15(+2.32%)
Feb 02, 2015 6.500 6.590 6.322 6.545 10,550 +0.08(+1.24%)
Jan 30, 2015 6.563 6.751 6.465 6.465 9,573 -0.20(-2.95%)
Jan 29, 2015 6.465 6.661 6.366 6.661 10,034 +0.20(+3.04%)
Jan 28, 2015 6.572 6.599 6.322 6.465 9,440 -0.07(-1.09%)
Jan 27, 2015 6.545 6.652 6.536 6.536 4,312 -0.06(-0.95%)
Jan 26, 2015 6.787 6.787 6.563 6.599 6,276 -0.19(-2.77%)
Jan 23, 2015 6.778 6.912 6.778 6.787 3,676 +0.05(+0.80%)
Jan 22, 2015 6.554 6.885 6.527 6.733 11,471 +0.23(+3.58%)
Jan 21, 2015 6.688 6.903 6.465 6.500 11,554 -0.18(-2.68%)
Jan 20, 2015 6.947 7.162 6.679 6.679 10,410 -0.13(-1.97%)
Jan 16, 2015 6.724 6.939 6.661 6.813 20,098 +0.08(+1.20%)
Jan 15, 2015 6.876 6.939 6.733 6.733 19,427 -0.05(-0.79%)
Jan 14, 2015 6.813 6.885 6.733 6.787 1,540 -0.11(-1.56%)
Jan 13, 2015 6.849 6.947 6.724 6.894 19,332 +0.05(+0.78%)
Jan 12, 2015 6.939 6.947 6.733 6.840 27,255 -0.10(-1.42%)
Jan 09, 2015 6.930 6.947 6.831 6.939 11,074 +0.02(+0.26%)
Jan 08, 2015 6.947 6.947 6.761 6.921 7,051 -0.01(-0.13%)
Jan 07, 2015 6.885 6.947 6.885 6.930 2,685 +0.07(+1.04%)
Jan 06, 2015 6.813 7.144 6.724 6.858 12,237 +0.00(+0.00%)
Jan 05, 2015 6.956 7.153 6.858 6.858 21,944 -0.24(-3.40%)
Jan 02, 2015 6.974 7.105 6.939 7.099 4,384 -0.14(-1.98%)
Dec 31, 2014 7.171 7.243 7.243 7.243 3,690 -0.04(-0.49%)
Dec 30, 2014 7.475 7.475 7.171 7.278 5,577 -0.02(-0.25%)
Dec 29, 2014 7.368 7.368 7.082 7.296 14,291 -0.04(-0.61%)
Dec 26, 2014 7.135 7.341 7.135 7.341 2,542 +0.24(+3.40%)
Dec 24, 2014 6.965 7.099 7.099 7.099 5,591 +0.13(+1.79%)
Dec 23, 2014 6.760 7.135 6.760 6.974 40,299 +0.03(+0.39%)
Dec 22, 2014 6.769 7.117 6.697 6.947 96,547 -0.16(-2.26%)
Dec 19, 2014 7.082 7.243 6.867 7.108 500,651 +0.13(+1.92%)
Dec 18, 2014 6.974 7.162 6.840 6.974 68,236 +0.09(+1.30%)
Dec 17, 2014 6.742 6.988 6.742 6.885 39,985 +0.09(+1.32%)
Dec 16, 2014 6.813 7.055 6.795 6.795 24,122 -0.07(-1.04%)
Dec 15, 2014 6.974 7.064 6.831 6.867 21,345 +0.02(+0.26%)
Dec 12, 2014 6.804 7.126 6.769 6.849 13,473 -0.22(-3.16%)
Dec 11, 2014 7.001 7.135 6.778 7.073 6,959 +0.30(+4.49%)
Dec 10, 2014 7.445 7.445 6.724 6.769 18,650 -0.74(-9.88%)
Dec 09, 2014 7.332 7.529 7.064 7.511 25,686 +0.21(+2.82%)
Dec 08, 2014 6.635 7.600 6.635 7.305 13,869 +0.30(+4.21%)
Dec 05, 2014 6.626 7.064 6.617 7.010 13,913 +0.36(+5.38%)
Dec 04, 2014 6.706 6.733 6.590 6.652 17,615 +0.04(+0.68%)
Dec 03, 2014 6.724 6.733 6.590 6.608 5,163 -0.13(-1.86%)
Dec 02, 2014 6.661 6.733 6.661 6.733 3,433 +0.23(+3.58%)
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.