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

Tiptree Fncl Cl A (NQ: TIPT )

17.35 +0.03 (+0.17%)
Streaming Delayed Price Updated: 10:21 AM 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 26, 2021 4.802 4.921 4.764 4.774 68,638 +0.00(+0.00%)
Feb 25, 2021 5.031 5.059 4.774 4.774 61,589 -0.25(-4.93%)
Feb 24, 2021 5.002 5.059 4.926 5.021 31,131 +0.04(+0.76%)
Feb 23, 2021 5.012 5.117 4.926 4.983 39,828 +0.01(+0.19%)
Feb 22, 2021 4.993 5.012 4.878 4.974 39,084 +0.01(+0.19%)
Feb 19, 2021 4.936 4.993 4.840 4.964 57,198 +0.02(+0.39%)
Feb 18, 2021 4.945 5.031 4.907 4.945 49,769 +0.01(+0.19%)
Feb 17, 2021 4.964 5.002 4.907 4.936 37,575 -0.04(-0.77%)
Feb 16, 2021 5.021 5.021 4.926 4.974 49,739 +0.00(+0.00%)
Feb 12, 2021 4.878 4.983 4.859 4.974 56,883 +0.09(+1.75%)
Feb 11, 2021 5.021 5.050 4.859 4.888 45,877 -0.12(-2.47%)
Feb 10, 2021 5.040 5.069 4.955 5.012 55,695 +0.01(+0.19%)
Feb 09, 2021 4.993 5.040 4.926 5.002 43,545 -0.01(-0.19%)
Feb 08, 2021 4.917 5.012 4.897 5.012 60,484 +0.10(+1.94%)
Feb 05, 2021 4.917 4.970 4.831 4.917 43,240 +0.00(+0.00%)
Feb 04, 2021 4.802 4.917 4.793 4.917 84,728 +0.12(+2.58%)
Feb 03, 2021 4.783 4.844 4.745 4.793 51,546 +0.01(+0.20%)
Feb 02, 2021 4.774 4.812 4.736 4.783 47,013 +0.07(+1.41%)
Feb 01, 2021 4.659 4.764 4.621 4.716 73,386 +0.08(+1.64%)
Jan 29, 2021 4.650 4.764 4.640 4.640 93,931 -0.07(-1.42%)
Jan 28, 2021 4.697 4.812 4.640 4.707 89,881 +0.08(+1.65%)
Jan 27, 2021 4.688 4.716 4.593 4.631 129,464 -0.14(-2.99%)
Jan 26, 2021 4.783 4.789 4.736 4.774 88,786 +0.01(+0.20%)
Jan 25, 2021 4.783 4.812 4.736 4.764 72,486 -0.06(-1.19%)
Jan 22, 2021 4.812 4.823 4.774 4.821 109,044 +0.00(+0.00%)
Jan 21, 2021 4.859 4.871 4.812 4.821 85,633 -0.03(-0.59%)
Jan 20, 2021 4.831 4.897 4.783 4.850 65,653 +0.02(+0.39%)
Jan 19, 2021 4.774 4.883 4.716 4.831 81,369 +0.09(+1.81%)
Jan 15, 2021 4.745 4.793 4.716 4.745 73,256 -0.03(-0.60%)
Jan 14, 2021 4.764 4.802 4.716 4.774 134,427 +0.02(+0.40%)
Jan 13, 2021 4.774 4.812 4.716 4.755 91,969 -0.04(-0.80%)
Jan 12, 2021 4.764 4.812 4.750 4.793 136,948 +0.03(+0.60%)
Jan 11, 2021 4.726 4.783 4.726 4.764 119,212 +0.00(+0.00%)
Jan 08, 2021 4.812 4.955 4.745 4.764 101,803 -0.03(-0.60%)
Jan 07, 2021 4.812 4.859 4.793 4.793 128,420 -0.02(-0.40%)
Jan 06, 2021 4.764 4.926 4.764 4.812 90,402 +0.12(+2.64%)
Jan 05, 2021 4.688 4.755 4.669 4.688 69,650 -0.02(-0.40%)
Jan 04, 2021 4.802 4.802 4.688 4.707 130,669 -0.08(-1.59%)
Dec 31, 2020 4.783 4.783 4.783 69,625 +0.05(+1.01%)
Dec 30, 2020 4.812 4.812 4.736 4.736 69,625 -0.09(-1.78%)
Dec 29, 2020 4.907 4.907 4.812 4.821 174,824 -0.10(-1.94%)
Dec 28, 2020 4.859 4.974 4.831 4.917 133,024 +0.15(+3.20%)
Dec 24, 2020 4.783 4.802 4.736 4.764 52,265 -0.03(-0.60%)
Dec 23, 2020 4.774 4.840 4.764 4.793 91,756 +0.02(+0.40%)
Dec 22, 2020 4.859 4.859 4.764 4.774 131,583 -0.09(-1.76%)
Dec 21, 2020 4.907 4.926 4.812 4.859 214,736 -0.10(-1.92%)
Dec 18, 2020 5.002 5.050 4.878 4.955 313,595 -0.07(-1.33%)
Dec 17, 2020 5.050 5.088 4.993 5.021 83,475 -0.04(-0.75%)
Dec 16, 2020 5.059 5.164 5.059 5.059 160,341 -0.03(-0.56%)
Dec 15, 2020 5.059 5.117 5.050 5.088 105,338 +0.01(+0.19%)
Dec 14, 2020 5.050 5.145 5.050 5.079 147,553 +0.03(+0.57%)
Dec 11, 2020 5.031 5.079 5.002 5.050 52,265 -0.03(-0.56%)
Dec 10, 2020 5.002 5.107 4.993 5.079 97,087 +0.03(+0.57%)
Dec 09, 2020 5.059 5.098 5.031 5.050 75,717 -0.04(-0.75%)
Dec 08, 2020 5.012 5.098 5.012 5.088 86,155 +0.04(+0.75%)
Dec 07, 2020 5.040 5.079 4.955 5.050 57,234 +0.00(+0.00%)
Dec 04, 2020 4.974 5.059 4.946 5.050 108,520 +0.08(+1.53%)
Dec 03, 2020 4.955 5.002 4.945 4.974 43,857 +0.02(+0.38%)
Dec 02, 2020 4.945 4.993 4.921 4.955 50,021 +0.02(+0.39%)
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.