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 -0.51 (-2.86%)
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, 2021 8.455 8.809 8.364 8.570 160,703 +0.18(+2.17%)
Mar 30, 2021 7.995 8.533 7.933 8.388 114,034 +0.30(+3.67%)
Mar 29, 2021 8.531 8.780 8.053 8.091 192,593 -0.40(-4.74%)
Mar 26, 2021 7.823 8.876 7.823 8.493 340,255 +0.67(+8.57%)
Mar 25, 2021 7.411 7.861 7.277 7.823 128,746 +0.55(+7.50%)
Mar 24, 2021 7.210 7.794 7.210 7.277 199,568 +0.11(+1.60%)
Mar 23, 2021 7.315 7.516 7.038 7.162 147,299 -0.16(-2.22%)
Mar 22, 2021 8.014 8.014 7.287 7.325 175,880 -0.66(-8.27%)
Mar 19, 2021 8.551 8.589 7.986 7.986 394,563 +0.01(+0.12%)
Mar 18, 2021 8.367 8.910 7.833 7.976 255,161 -0.45(-5.32%)
Mar 17, 2021 7.462 8.910 7.242 8.424 528,203 +1.04(+14.06%)
Mar 16, 2021 6.375 7.805 6.375 7.385 568,552 +1.15(+18.50%)
Mar 15, 2021 5.994 6.242 5.813 6.232 194,369 +0.70(+12.56%)
Mar 12, 2021 5.241 5.718 5.241 5.537 230,445 +0.26(+4.87%)
Mar 11, 2021 5.336 5.365 5.127 5.279 48,945 -0.06(-1.07%)
Mar 10, 2021 5.298 5.384 5.251 5.336 40,085 +0.02(+0.36%)
Mar 09, 2021 5.108 5.356 5.079 5.317 54,696 +0.23(+4.49%)
Mar 08, 2021 5.051 5.174 4.998 5.089 57,556 +0.04(+0.75%)
Mar 05, 2021 5.012 5.079 4.936 5.051 62,018 +0.10(+2.12%)
Mar 04, 2021 4.908 5.032 4.898 4.946 58,988 +0.04(+0.78%)
Mar 03, 2021 4.908 5.003 4.870 4.908 27,175 +0.00(+0.00%)
Mar 02, 2021 4.898 4.965 4.784 4.908 45,115 +0.03(+0.59%)
Mar 01, 2021 4.831 4.946 4.727 4.879 67,841 +0.10(+2.20%)
Feb 26, 2021 4.803 4.922 4.765 4.774 68,629 +0.00(+0.00%)
Feb 25, 2021 5.032 5.060 4.774 4.774 61,582 -0.25(-4.93%)
Feb 24, 2021 5.003 5.060 4.927 5.022 31,127 +0.04(+0.76%)
Feb 23, 2021 5.012 5.117 4.927 4.984 39,823 +0.01(+0.19%)
Feb 22, 2021 4.993 5.012 4.879 4.974 39,079 +0.01(+0.19%)
Feb 19, 2021 4.936 4.993 4.841 4.965 57,191 +0.02(+0.39%)
Feb 18, 2021 4.946 5.032 4.908 4.946 49,762 +0.01(+0.19%)
Feb 17, 2021 4.965 5.003 4.908 4.936 37,571 -0.04(-0.77%)
Feb 16, 2021 5.022 5.022 4.927 4.974 49,733 +0.00(+0.00%)
Feb 12, 2021 4.879 4.984 4.860 4.974 56,876 +0.09(+1.75%)
Feb 11, 2021 5.022 5.051 4.860 4.889 45,871 -0.12(-2.47%)
Feb 10, 2021 5.041 5.070 4.955 5.012 55,688 +0.01(+0.19%)
Feb 09, 2021 4.993 5.041 4.927 5.003 43,540 -0.01(-0.19%)
Feb 08, 2021 4.917 5.012 4.898 5.012 60,477 +0.10(+1.94%)
Feb 05, 2021 4.917 4.971 4.831 4.917 43,234 +0.00(+0.00%)
Feb 04, 2021 4.803 4.917 4.793 4.917 84,717 +0.12(+2.58%)
Feb 03, 2021 4.784 4.844 4.746 4.793 51,539 +0.01(+0.20%)
Feb 02, 2021 4.774 4.812 4.736 4.784 47,007 +0.07(+1.41%)
Feb 01, 2021 4.660 4.765 4.622 4.717 73,377 +0.08(+1.64%)
Jan 29, 2021 4.650 4.765 4.641 4.641 93,919 -0.07(-1.42%)
Jan 28, 2021 4.698 4.812 4.641 4.708 89,870 +0.08(+1.65%)
Jan 27, 2021 4.688 4.717 4.593 4.631 129,447 -0.14(-2.99%)
Jan 26, 2021 4.784 4.790 4.736 4.774 88,774 +0.01(+0.20%)
Jan 25, 2021 4.784 4.812 4.736 4.765 72,476 -0.06(-1.19%)
Jan 22, 2021 4.812 4.824 4.774 4.822 109,031 +0.00(+0.00%)
Jan 21, 2021 4.860 4.871 4.812 4.822 85,622 -0.03(-0.59%)
Jan 20, 2021 4.831 4.898 4.784 4.850 65,645 +0.02(+0.39%)
Jan 19, 2021 4.774 4.884 4.717 4.831 81,358 +0.09(+1.81%)
Jan 15, 2021 4.746 4.793 4.717 4.746 73,247 -0.03(-0.60%)
Jan 14, 2021 4.765 4.803 4.717 4.774 134,410 +0.02(+0.40%)
Jan 13, 2021 4.774 4.812 4.717 4.755 91,957 -0.04(-0.80%)
Jan 12, 2021 4.765 4.812 4.750 4.793 136,931 +0.03(+0.60%)
Jan 11, 2021 4.727 4.784 4.727 4.765 119,197 +0.00(+0.00%)
Jan 08, 2021 4.812 4.955 4.746 4.765 101,790 -0.03(-0.60%)
Jan 07, 2021 4.812 4.860 4.793 4.793 128,403 -0.02(-0.40%)
Jan 06, 2021 4.765 4.927 4.765 4.812 90,390 +0.12(+2.64%)
Jan 05, 2021 4.688 4.755 4.669 4.688 69,641 -0.02(-0.40%)
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.