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 UNCHANGED
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 (%)
Mar 31, 2016 5.186 5.249 5.043 5.097 58,830 -0.09(-1.72%)
Mar 30, 2016 5.258 5.258 5.141 5.186 22,942 -0.07(-1.36%)
Mar 29, 2016 5.195 5.266 5.132 5.258 54,680 +0.14(+2.80%)
Mar 28, 2016 5.204 5.311 5.079 5.114 29,162 -0.09(-1.72%)
Mar 24, 2016 4.962 5.204 5.204 5.204 21,361 +0.13(+2.65%)
Mar 23, 2016 5.079 5.114 5.070 5.070 27,906 -0.04(-0.87%)
Mar 22, 2016 5.070 5.186 5.070 5.114 14,431 -0.10(-1.89%)
Mar 21, 2016 5.240 5.410 5.186 5.213 45,310 -0.08(-1.52%)
Mar 18, 2016 5.213 5.365 5.132 5.293 165,412 +0.07(+1.37%)
Mar 17, 2016 5.007 5.284 5.007 5.222 41,948 +0.13(+2.46%)
Mar 16, 2016 5.052 5.097 5.007 5.097 25,726 +0.09(+1.79%)
Mar 15, 2016 5.114 5.284 4.980 5.007 40,955 -0.18(-3.45%)
Mar 14, 2016 5.258 5.320 5.186 5.186 18,488 -0.13(-2.36%)
Mar 11, 2016 5.293 5.374 5.204 5.311 34,690 +0.06(+1.19%)
Mar 10, 2016 5.365 5.526 5.231 5.249 27,253 -0.13(-2.33%)
Mar 09, 2016 5.329 5.526 5.231 5.374 25,485 +0.04(+0.67%)
Mar 08, 2016 5.418 5.423 5.320 5.338 59,636 -0.11(-1.97%)
Mar 07, 2016 5.249 5.454 5.249 5.445 56,569 +0.13(+2.53%)
Mar 04, 2016 5.356 5.463 5.204 5.311 33,520 -0.10(-1.82%)
Mar 03, 2016 5.383 5.436 5.293 5.410 59,191 -0.03(-0.49%)
Mar 02, 2016 5.481 5.481 5.150 5.436 66,944 -0.11(-1.94%)
Mar 01, 2016 5.463 5.678 5.266 5.544 52,013 +0.06(+1.14%)
Feb 29, 2016 5.320 5.588 5.186 5.481 138,211 +0.10(+1.83%)
Feb 26, 2016 5.249 5.383 5.204 5.383 68,728 +0.11(+2.03%)
Feb 25, 2016 5.633 5.714 5.240 5.275 45,451 -0.39(-6.94%)
Feb 24, 2016 5.401 5.812 5.401 5.669 61,651 +0.16(+2.92%)
Feb 23, 2016 5.562 5.758 5.401 5.508 111,045 -0.13(-2.22%)
Feb 22, 2016 5.731 5.749 5.374 5.633 59,616 -0.04(-0.63%)
Feb 19, 2016 5.213 5.794 5.213 5.669 59,027 +0.46(+8.75%)
Feb 18, 2016 5.249 5.316 5.007 5.213 39,871 -0.04(-0.68%)
Feb 17, 2016 5.061 5.320 5.043 5.249 3,035,297 +0.13(+2.62%)
Feb 16, 2016 5.123 5.472 5.061 5.114 27,664 -0.02(-0.35%)
Feb 12, 2016 5.356 5.132 5.132 5.132 39,143 -0.12(-2.21%)
Feb 11, 2016 5.088 5.347 5.088 5.249 19,647 +0.05(+1.03%)
Feb 10, 2016 5.669 5.669 5.186 5.195 10,222 +0.05(+1.04%)
Feb 09, 2016 5.043 5.213 5.043 5.141 21,461 +0.05(+1.05%)
Feb 08, 2016 5.097 5.204 4.980 5.088 30,279 -0.04(-0.70%)
Feb 05, 2016 5.311 5.401 5.106 5.123 38,337 -0.27(-4.98%)
Feb 04, 2016 5.365 5.731 5.275 5.392 16,721 +0.01(+0.17%)
Feb 03, 2016 5.615 5.821 5.204 5.383 27,283 -0.12(-2.11%)
Feb 02, 2016 5.508 5.848 5.392 5.499 32,196 -0.14(-2.54%)
Feb 01, 2016 5.669 6.062 5.570 5.642 31,728 -0.11(-1.87%)
Jan 29, 2016 5.222 5.776 5.222 5.749 106,130 +0.52(+9.91%)
Jan 28, 2016 5.356 5.682 5.186 5.231 31,644 -0.06(-1.18%)
Jan 27, 2016 5.401 5.490 5.240 5.293 36,975 -0.13(-2.47%)
Jan 26, 2016 5.284 5.624 5.275 5.427 31,026 +0.15(+2.88%)
Jan 25, 2016 5.418 5.579 5.222 5.275 35,313 -0.17(-3.12%)
Jan 22, 2016 5.365 5.463 5.186 5.445 45,355 +0.18(+3.40%)
Jan 21, 2016 5.025 5.481 5.025 5.266 51,059 +0.21(+4.25%)
Jan 20, 2016 4.936 5.141 4.793 5.052 56,894 +0.04(+0.71%)
Jan 19, 2016 5.177 5.204 4.936 5.016 23,686 -0.12(-2.26%)
Jan 15, 2016 5.034 5.132 5.132 5.132 54,018 -0.06(-1.20%)
Jan 14, 2016 4.927 5.266 4.927 5.195 35,402 +0.38(+7.79%)
Jan 13, 2016 5.249 5.249 4.766 4.819 51,780 -0.23(-4.60%)
Jan 12, 2016 5.320 5.320 4.998 5.052 41,512 -0.21(-3.91%)
Jan 11, 2016 5.016 5.410 5.016 5.258 37,289 +0.27(+5.38%)
Jan 08, 2016 5.106 5.123 4.980 4.989 28,748 -0.16(-3.12%)
Jan 07, 2016 5.186 5.284 5.070 5.150 33,404 -0.14(-2.70%)
Jan 06, 2016 5.338 5.374 5.195 5.293 24,155 +0.04(+0.85%)
Jan 05, 2016 5.249 5.410 5.177 5.249 20,439 +0.18(+3.53%)
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.