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 (%)
Apr 28, 2017 6.214 6.348 6.214 6.304 21,177 +0.09(+1.44%)
Apr 27, 2017 6.617 6.617 6.170 6.214 26,672 -0.40(-6.08%)
Apr 26, 2017 6.661 6.706 6.572 6.617 37,333 -0.04(-0.67%)
Apr 25, 2017 6.617 6.706 6.617 6.661 27,265 +0.09(+1.36%)
Apr 24, 2017 6.617 6.706 6.527 6.572 11,683 +0.04(+0.68%)
Apr 21, 2017 6.259 6.617 6.259 6.527 29,476 +0.22(+3.55%)
Apr 20, 2017 6.214 6.348 6.214 6.304 22,081 +0.13(+2.17%)
Apr 19, 2017 6.348 6.393 6.170 6.170 17,831 -0.18(-2.82%)
Apr 18, 2017 6.304 6.438 6.304 6.348 35,315 +0.09(+1.43%)
Apr 17, 2017 6.080 6.304 6.080 6.259 17,501 +0.13(+2.19%)
Apr 13, 2017 6.125 6.304 6.102 6.125 34,776 +0.00(+0.00%)
Apr 12, 2017 6.214 6.256 6.080 6.125 10,375 -0.09(-1.44%)
Apr 11, 2017 6.393 6.406 6.214 6.214 20,619 -0.09(-1.42%)
Apr 10, 2017 6.304 6.348 6.214 6.304 30,219 +0.09(+1.44%)
Apr 07, 2017 6.262 6.348 6.214 6.214 7,303 +0.00(+0.00%)
Apr 06, 2017 6.304 6.418 6.080 6.214 38,929 -0.04(-0.71%)
Apr 05, 2017 6.617 6.795 6.259 6.259 58,407 -0.27(-4.11%)
Apr 04, 2017 6.483 6.527 6.393 6.527 27,784 +0.04(+0.69%)
Apr 03, 2017 6.483 6.607 6.483 6.483 31,733 -0.04(-0.68%)
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%)
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.