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 (%)
Feb 28, 2018 5.364 5.364 5.096 5.141 39,102 -0.22(-4.17%)
Feb 27, 2018 5.358 5.364 5.275 5.364 8,667 +0.13(+2.56%)
Feb 26, 2018 5.230 5.275 5.141 5.230 7,402 +0.00(+0.00%)
Feb 23, 2018 5.051 5.230 5.051 5.230 5,923 -0.04(-0.85%)
Feb 22, 2018 5.253 5.354 5.230 5.275 16,167 +0.09(+1.72%)
Feb 21, 2018 5.319 5.409 5.096 5.185 20,091 -0.09(-1.69%)
Feb 20, 2018 5.185 5.275 5.185 5.275 26,750 +0.04(+0.85%)
Feb 16, 2018 5.230 5.230 5.230 0 -0.09(-1.68%)
Feb 15, 2018 5.363 5.454 5.275 5.319 16,227 +0.13(+2.59%)
Feb 14, 2018 5.141 5.297 5.141 5.185 37,041 -0.04(-0.85%)
Feb 13, 2018 5.230 5.454 5.141 5.230 21,124 +0.00(+0.00%)
Feb 12, 2018 5.051 5.230 5.051 5.230 14,499 +0.13(+2.63%)
Feb 09, 2018 5.185 5.230 4.917 5.096 20,941 +0.00(+0.00%)
Feb 08, 2018 5.141 5.347 5.051 5.096 29,071 -0.04(-0.87%)
Feb 07, 2018 5.326 5.326 5.118 5.141 13,443 +0.09(+1.77%)
Feb 06, 2018 4.783 5.096 4.783 5.051 37,082 +0.00(+0.00%)
Feb 05, 2018 5.275 5.275 5.007 5.051 18,832 -0.27(-5.04%)
Feb 02, 2018 5.409 5.454 5.319 5.319 20,800 -0.13(-2.46%)
Feb 01, 2018 5.454 5.454 5.364 5.454 20,365 -0.04(-0.81%)
Jan 31, 2018 5.588 5.588 5.498 5.498 11,735 -0.09(-1.60%)
Jan 30, 2018 5.498 5.588 5.454 5.588 10,527 +0.09(+1.63%)
Jan 29, 2018 5.588 5.588 5.454 5.498 14,544 -0.09(-1.60%)
Jan 26, 2018 5.677 5.677 5.498 5.588 57,197 +0.09(+1.63%)
Jan 25, 2018 5.588 5.677 5.454 5.498 20,770 +0.00(+0.00%)
Jan 24, 2018 5.498 5.628 5.498 5.498 11,017 -0.09(-1.60%)
Jan 23, 2018 5.543 5.588 5.498 5.588 7,028 +0.04(+0.81%)
Jan 22, 2018 5.543 5.543 5.454 5.543 11,333 +0.04(+0.81%)
Jan 19, 2018 5.498 5.543 5.454 5.498 19,356 +0.00(+0.00%)
Jan 18, 2018 5.543 5.588 5.498 5.498 5,253 -0.09(-1.60%)
Jan 17, 2018 5.454 5.632 5.454 5.588 7,619 +0.09(+1.63%)
Jan 16, 2018 5.588 5.632 5.409 5.498 14,878 -0.09(-1.60%)
Jan 12, 2018 5.588 5.588 5.588 0 +0.04(+0.81%)
Jan 11, 2018 5.498 5.546 5.498 5.543 7,024 +0.04(+0.81%)
Jan 10, 2018 5.498 5.498 5.409 5.498 4,724 +0.04(+0.82%)
Jan 09, 2018 5.454 5.632 5.454 5.454 9,382 -0.04(-0.81%)
Jan 08, 2018 5.454 5.498 5.454 5.498 3,572 +0.04(+0.82%)
Jan 05, 2018 5.454 5.494 5.364 5.454 10,019 +0.00(+0.00%)
Jan 04, 2018 5.454 5.454 5.409 5.454 12,082 +0.00(+0.00%)
Jan 03, 2018 5.409 5.454 5.409 5.454 14,855 +0.04(+0.83%)
Jan 02, 2018 5.364 5.498 5.364 5.409 28,369 +0.09(+1.68%)
Dec 29, 2017 5.319 5.319 5.319 0 -0.13(-2.46%)
Dec 28, 2017 5.141 5.454 5.141 5.454 41,864 +0.13(+2.52%)
Dec 27, 2017 5.588 5.588 5.297 5.319 54,666 -0.22(-4.03%)
Dec 26, 2017 5.498 5.588 5.498 5.543 8,392 +0.00(+0.00%)
Dec 22, 2017 5.632 5.679 5.543 5.543 29,843 -0.22(-3.88%)
Dec 21, 2017 5.945 5.990 5.722 5.766 18,454 -0.09(-1.53%)
Dec 20, 2017 5.766 5.945 5.677 5.856 6,132 +0.18(+3.15%)
Dec 19, 2017 5.811 5.811 5.632 5.677 10,290 -0.04(-0.78%)
Dec 18, 2017 5.766 5.856 5.677 5.722 21,057 +0.00(+0.00%)
Dec 15, 2017 5.632 5.990 5.543 5.722 106,089 +0.13(+2.40%)
Dec 14, 2017 5.632 5.834 5.543 5.588 13,500 -0.04(-0.79%)
Dec 13, 2017 5.676 5.677 5.454 5.632 22,528 +0.09(+1.61%)
Dec 12, 2017 5.543 5.766 5.543 5.543 13,184 +0.04(+0.81%)
Dec 11, 2017 5.588 5.635 5.498 5.498 9,595 -0.04(-0.81%)
Dec 08, 2017 5.722 5.722 5.543 5.543 7,597 -0.09(-1.59%)
Dec 07, 2017 5.677 5.811 5.632 5.632 13,494 +0.00(+0.00%)
Dec 06, 2017 5.766 5.722 5.632 5.632 9,837 -0.09(-1.56%)
Dec 05, 2017 5.856 5.856 5.722 5.722 22,518 -0.09(-1.54%)
Dec 04, 2017 5.901 5.945 5.811 5.811 15,951 +0.04(+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.