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, 2019 5.517 5.616 5.508 5.544 15,093 -0.09(-1.61%)
Feb 27, 2019 5.662 5.689 5.616 5.634 4,034 -0.03(-0.48%)
Feb 26, 2019 5.698 5.698 5.662 5.662 6,399 +0.01(+0.16%)
Feb 25, 2019 5.698 5.797 5.616 5.653 24,559 -0.05(-0.79%)
Feb 22, 2019 5.725 5.725 5.671 5.698 28,416 +0.00(+0.00%)
Feb 21, 2019 5.662 5.698 5.662 5.698 11,867 +0.06(+1.12%)
Feb 20, 2019 5.680 5.788 5.634 5.634 81,050 -0.05(-0.95%)
Feb 19, 2019 5.761 5.788 5.634 5.689 116,132 -0.03(-0.47%)
Feb 15, 2019 5.671 5.788 5.662 5.716 28,195 +0.08(+1.44%)
Feb 14, 2019 5.662 5.698 5.634 5.634 29,144 -0.02(-0.32%)
Feb 13, 2019 5.653 5.689 5.598 5.653 11,826 +0.05(+0.81%)
Feb 12, 2019 5.616 5.680 5.527 5.607 24,687 +0.08(+1.47%)
Feb 11, 2019 5.553 5.607 5.517 5.526 13,898 +0.03(+0.49%)
Feb 08, 2019 5.607 5.607 5.499 5.499 45,333 -0.06(-1.14%)
Feb 07, 2019 5.517 5.607 5.517 5.562 17,738 +0.05(+0.82%)
Feb 06, 2019 5.481 5.571 5.472 5.517 21,493 +0.05(+0.83%)
Feb 05, 2019 5.598 5.598 5.467 5.472 33,886 -0.08(-1.47%)
Feb 04, 2019 5.517 5.553 5.426 5.553 50,880 +0.15(+2.85%)
Feb 01, 2019 5.426 5.490 5.390 5.399 16,253 +0.02(+0.34%)
Jan 31, 2019 5.327 5.481 5.327 5.381 49,909 +0.03(+0.51%)
Jan 30, 2019 5.227 5.363 5.211 5.354 79,330 +0.14(+2.78%)
Jan 29, 2019 5.218 5.291 5.200 5.209 29,780 +0.00(+0.00%)
Jan 28, 2019 5.273 5.273 5.161 5.209 12,192 -0.12(-2.21%)
Jan 25, 2019 5.309 5.345 5.250 5.327 23,661 +0.04(+0.68%)
Jan 24, 2019 5.372 5.372 5.218 5.291 16,105 -0.11(-2.01%)
Jan 23, 2019 5.146 5.408 5.050 5.399 89,676 +0.31(+6.04%)
Jan 22, 2019 4.938 5.372 4.938 5.092 29,422 +0.10(+1.99%)
Jan 18, 2019 5.047 5.110 4.970 4.992 25,209 -0.06(-1.25%)
Jan 17, 2019 4.974 5.119 4.974 5.056 34,447 +0.07(+1.36%)
Jan 16, 2019 5.019 5.065 4.956 4.988 12,485 -0.08(-1.52%)
Jan 15, 2019 5.056 5.189 4.992 5.065 14,267 -0.02(-0.36%)
Jan 14, 2019 5.056 5.146 5.014 5.083 22,823 -0.04(-0.71%)
Jan 11, 2019 5.182 5.218 4.839 5.119 12,052 -0.10(-1.91%)
Jan 10, 2019 5.237 5.282 5.182 5.218 10,787 -0.07(-1.37%)
Jan 09, 2019 5.273 5.381 5.223 5.291 11,105 +0.05(+0.86%)
Jan 08, 2019 5.300 5.300 5.038 5.246 10,949 -0.05(-0.85%)
Jan 07, 2019 5.137 5.300 5.137 5.291 28,648 +0.15(+2.99%)
Jan 04, 2019 5.056 5.282 5.029 5.137 37,593 +0.14(+2.90%)
Jan 03, 2019 5.065 5.074 4.974 4.992 15,598 -0.10(-1.95%)
Jan 02, 2019 5.056 5.092 5.029 5.092 6,784 +0.04(+0.72%)
Dec 31, 2018 5.038 5.255 5.038 5.056 46,218 +0.07(+1.45%)
Dec 28, 2018 4.802 5.110 4.793 4.983 26,426 +0.13(+2.61%)
Dec 27, 2018 4.830 4.974 4.775 4.857 41,932 -0.05(-1.10%)
Dec 26, 2018 4.757 5.001 4.703 4.911 46,440 +0.12(+2.45%)
Dec 24, 2018 4.531 4.839 4.531 4.793 34,497 +0.25(+5.58%)
Dec 21, 2018 4.875 5.038 4.540 4.540 138,985 -0.29(-5.99%)
Dec 20, 2018 4.911 4.938 4.775 4.830 32,765 -0.06(-1.29%)
Dec 19, 2018 4.911 4.974 4.830 4.893 31,162 +0.01(+0.19%)
Dec 18, 2018 4.748 5.029 4.748 4.884 40,363 +0.22(+4.65%)
Dec 17, 2018 4.811 4.884 4.649 4.667 37,544 -0.11(-2.27%)
Dec 14, 2018 4.893 4.929 4.775 4.775 13,489 -0.12(-2.40%)
Dec 13, 2018 4.911 4.992 4.884 4.893 15,544 -0.06(-1.28%)
Dec 12, 2018 4.956 4.965 4.870 4.956 22,801 +0.07(+1.48%)
Dec 11, 2018 4.839 4.929 4.839 4.884 8,922 +0.10(+2.08%)
Dec 10, 2018 4.703 4.875 4.640 4.784 16,911 +0.09(+1.93%)
Dec 07, 2018 4.766 4.857 4.685 4.694 30,959 -0.10(-2.08%)
Dec 06, 2018 4.929 4.987 4.757 4.793 29,853 -0.16(-3.28%)
Dec 04, 2018 5.038 5.200 4.911 4.956 41,242 -0.13(-2.49%)
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.