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, 2017 6.572 6.617 6.438 6.527 124,345 +0.00(+0.00%)
Mar 30, 2017 6.376 6.661 6.304 6.527 69,752 +0.22(+3.55%)
Mar 29, 2017 6.348 6.348 6.234 6.304 39,574 -0.04(-0.70%)
Mar 28, 2017 6.214 6.540 6.214 6.348 81,423 +0.18(+2.90%)
Mar 27, 2017 6.035 6.270 6.035 6.170 63,435 +0.22(+3.76%)
Mar 24, 2017 5.991 5.991 5.946 5.946 25,069 -0.04(-0.75%)
Mar 23, 2017 5.937 5.991 5.937 5.991 24,458 +0.13(+2.29%)
Mar 22, 2017 5.776 5.946 5.776 5.857 109,760 +0.04(+0.77%)
Mar 21, 2017 6.035 6.035 5.812 5.812 25,636 -0.13(-2.26%)
Mar 20, 2017 5.901 5.991 5.901 5.946 32,472 +0.09(+1.53%)
Mar 17, 2017 5.857 5.991 5.767 5.857 187,253 -0.13(-2.24%)
Mar 16, 2017 6.035 6.035 5.946 5.991 65,990 +0.00(+0.00%)
Mar 15, 2017 6.035 6.035 5.946 5.991 61,198 +0.00(+0.00%)
Mar 14, 2017 6.259 6.259 5.946 5.991 20,988 +0.18(+3.08%)
Mar 13, 2017 5.767 5.857 5.642 5.812 19,589 +0.04(+0.78%)
Mar 10, 2017 5.722 5.857 5.722 5.767 21,853 +0.09(+1.57%)
Mar 09, 2017 5.812 5.857 5.633 5.678 35,031 -0.04(-0.78%)
Mar 08, 2017 5.812 5.859 5.711 5.722 27,590 -0.04(-0.78%)
Mar 07, 2017 5.812 5.901 5.767 5.767 16,865 -0.09(-1.53%)
Mar 06, 2017 5.991 5.991 5.812 5.857 12,551 -0.13(-2.24%)
Mar 03, 2017 5.938 5.991 5.901 5.991 14,522 +0.04(+0.75%)
Mar 02, 2017 5.968 6.035 5.901 5.946 11,573 -0.04(-0.75%)
Mar 01, 2017 5.812 5.991 5.812 5.991 22,783 +0.31(+5.51%)
Feb 28, 2017 5.946 5.946 5.678 5.678 43,979 -0.22(-3.79%)
Feb 27, 2017 5.991 6.058 5.857 5.901 19,455 -0.13(-2.22%)
Feb 24, 2017 5.991 6.080 5.946 6.035 43,446 +0.04(+0.75%)
Feb 23, 2017 5.901 6.080 5.901 5.991 65,362 +0.04(+0.75%)
Feb 22, 2017 5.767 5.946 5.767 5.946 3,390 +0.13(+2.31%)
Feb 21, 2017 5.781 5.812 5.767 5.812 10,779 +0.04(+0.78%)
Feb 17, 2017 5.767 5.767 5.767 0 +0.04(+0.78%)
Feb 16, 2017 5.722 5.812 5.722 5.722 18,471 +0.00(+0.00%)
Feb 15, 2017 5.722 5.767 5.633 5.722 15,328 +0.04(+0.79%)
Feb 14, 2017 5.633 5.722 5.588 5.678 28,869 +0.04(+0.79%)
Feb 13, 2017 5.499 5.857 5.499 5.633 23,149 +0.00(+0.00%)
Feb 10, 2017 5.588 5.678 5.454 5.633 39,467 -0.04(-0.79%)
Feb 09, 2017 5.544 5.716 5.544 5.678 24,968 +0.00(+0.00%)
Feb 08, 2017 5.722 5.722 5.633 5.678 21,729 -0.04(-0.78%)
Feb 07, 2017 5.946 5.946 5.678 5.722 9,600 -0.04(-0.78%)
Feb 06, 2017 6.080 6.080 5.767 5.767 10,779 -0.13(-2.27%)
Feb 03, 2017 5.901 5.901 5.812 5.901 19,037 +0.09(+1.54%)
Feb 02, 2017 5.857 5.901 5.767 5.812 13,342 +0.00(+0.00%)
Feb 01, 2017 5.857 5.946 5.812 5.812 23,137 -0.04(-0.76%)
Jan 31, 2017 5.857 5.901 5.812 5.857 13,781 +0.04(+0.77%)
Jan 30, 2017 5.901 5.946 5.812 5.812 12,290 -0.09(-1.52%)
Jan 27, 2017 5.857 5.901 5.857 5.901 5,133 +0.09(+1.54%)
Jan 26, 2017 5.857 5.857 5.812 5.812 9,556 -0.18(-2.99%)
Jan 25, 2017 5.991 6.080 5.946 5.991 15,837 +0.04(+0.75%)
Jan 24, 2017 5.857 5.991 5.767 5.946 9,562 +0.13(+2.31%)
Jan 23, 2017 5.767 5.901 5.767 5.812 8,013 +0.04(+0.78%)
Jan 20, 2017 5.499 5.901 5.499 5.767 25,157 +0.27(+4.88%)
Jan 19, 2017 5.722 5.812 5.499 5.499 12,751 -0.22(-3.91%)
Jan 18, 2017 5.767 5.812 5.633 5.722 12,849 -0.09(-1.54%)
Jan 17, 2017 5.991 6.170 5.812 5.812 20,176 -0.18(-2.99%)
Jan 13, 2017 5.991 5.991 5.991 0 +0.27(+4.69%)
Jan 12, 2017 5.946 5.946 5.678 5.722 26,678 -0.22(-3.76%)
Jan 11, 2017 6.035 6.035 5.946 5.946 8,162 +0.00(+0.00%)
Jan 10, 2017 5.633 5.946 5.633 5.946 36,212 +0.36(+6.40%)
Jan 09, 2017 5.722 5.812 5.588 5.588 10,519 -0.13(-2.34%)
Jan 06, 2017 5.633 5.812 5.633 5.722 11,407 +0.04(+0.79%)
Jan 05, 2017 5.812 5.812 5.678 5.678 9,611 -0.13(-2.31%)
Jan 04, 2017 5.678 5.946 5.678 5.812 28,305 +0.18(+3.17%)
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.