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

Tiptree Fncl Cl A (NQ: TIPT )

17.73 -0.10 (-0.56%)
Streaming Delayed Price Updated: 9:58 AM 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 (%)
Jul 31, 2015 5.439 5.439 5.219 5.266 108,399 -0.19(-3.44%)
Jul 30, 2015 5.507 5.525 5.373 5.454 13,500 -0.13(-2.40%)
Jul 29, 2015 5.543 5.845 5.501 5.588 19,128 +0.12(+2.12%)
Jul 28, 2015 5.588 5.722 5.451 5.471 28,762 -0.10(-1.77%)
Jul 27, 2015 5.632 5.632 5.552 5.570 17,312 -0.04(-0.64%)
Jul 24, 2015 5.677 5.686 5.574 5.606 29,308 -0.10(-1.72%)
Jul 23, 2015 5.784 5.838 5.704 5.704 31,126 -0.05(-0.93%)
Jul 22, 2015 5.659 5.766 5.659 5.758 12,159 -0.03(-0.46%)
Jul 21, 2015 5.874 5.892 5.722 5.784 22,112 -0.09(-1.52%)
Jul 20, 2015 5.945 5.972 5.811 5.874 29,954 -0.04(-0.61%)
Jul 17, 2015 5.972 5.990 5.865 5.910 35,975 -0.02(-0.30%)
Jul 16, 2015 5.883 5.954 5.838 5.927 19,237 +0.06(+1.07%)
Jul 15, 2015 5.910 5.918 5.820 5.865 59,207 +0.01(+0.15%)
Jul 14, 2015 6.008 6.008 5.856 5.856 38,521 -0.09(-1.50%)
Jul 13, 2015 5.927 6.029 5.918 5.945 38,909 +0.01(+0.15%)
Jul 10, 2015 5.910 5.963 5.865 5.936 37,212 +0.03(+0.45%)
Jul 09, 2015 6.115 6.115 5.820 5.910 48,567 -0.14(-2.36%)
Jul 08, 2015 6.088 6.106 5.972 6.053 53,682 -0.06(-1.02%)
Jul 07, 2015 6.222 6.222 6.035 6.115 56,889 -0.10(-1.58%)
Jul 06, 2015 6.205 6.365 6.133 6.213 62,207 -0.05(-0.86%)
Jul 02, 2015 6.634 6.267 6.267 6.267 35,904 -0.31(-4.76%)
Jul 01, 2015 6.526 6.678 6.410 6.580 75,793 +0.10(+1.52%)
Jun 30, 2015 6.544 6.875 6.437 6.482 122,225 -0.08(-1.23%)
Jun 29, 2015 6.571 6.750 6.357 6.562 216,439 -0.01(-0.14%)
Jun 26, 2015 6.410 6.786 6.357 6.571 2,618,874 +0.11(+1.66%)
Jun 25, 2015 6.437 6.660 6.231 6.464 213,874 +0.19(+2.99%)
Jun 24, 2015 6.330 6.500 6.240 6.276 70,874 -0.03(-0.43%)
Jun 23, 2015 6.187 6.463 6.187 6.303 144,749 +0.01(+0.14%)
Jun 22, 2015 6.410 6.419 6.249 6.294 72,116 -0.08(-1.26%)
Jun 19, 2015 6.312 6.401 6.151 6.374 75,865 +0.12(+1.86%)
Jun 18, 2015 6.258 6.446 6.169 6.258 52,667 +0.00(+0.00%)
Jun 17, 2015 6.222 6.437 6.106 6.258 113,507 +0.00(+0.00%)
Jun 16, 2015 6.070 6.643 6.070 6.258 203,430 +0.02(+0.29%)
Jun 15, 2015 6.786 7.322 6.169 6.240 278,347 -0.55(-8.04%)
Jun 12, 2015 6.240 6.839 6.213 6.786 35,993 +0.55(+8.90%)
Jun 11, 2015 6.470 6.470 6.213 6.231 20,139 +0.06(+1.01%)
Jun 10, 2015 6.205 6.526 6.160 6.169 65,180 +0.03(+0.44%)
Jun 09, 2015 6.213 6.213 6.115 6.142 17,008 -0.06(-1.01%)
Jun 08, 2015 6.061 6.249 6.061 6.205 23,216 +0.13(+2.06%)
Jun 05, 2015 6.151 6.267 6.061 6.079 44,217 +0.02(+0.29%)
Jun 04, 2015 6.491 6.544 6.053 6.061 83,418 -0.52(-7.88%)
Jun 03, 2015 6.035 6.589 5.990 6.580 51,028 +0.53(+8.71%)
Jun 02, 2015 5.990 6.115 5.981 6.053 30,830 +0.04(+0.74%)
Jun 01, 2015 5.954 6.026 5.954 6.008 37,016 +0.03(+0.45%)
May 29, 2015 5.990 6.035 5.945 5.981 17,600 -0.03(-0.45%)
May 28, 2015 5.990 6.079 5.950 6.008 41,238 +0.00(+0.00%)
May 27, 2015 6.008 6.053 5.924 6.008 37,493 -0.02(-0.30%)
May 26, 2015 6.008 6.035 5.901 6.026 26,495 +0.00(+0.00%)
May 22, 2015 5.910 6.026 6.026 6.026 13,646 +0.05(+0.90%)
May 21, 2015 5.999 6.075 5.901 5.972 64,203 +0.13(+2.30%)
May 20, 2015 5.910 6.017 5.811 5.838 51,224 -0.17(-2.83%)
May 19, 2015 6.053 6.196 5.901 6.008 27,461 +0.17(+2.91%)
May 18, 2015 5.820 6.079 5.766 5.838 37,336 +0.09(+1.56%)
May 15, 2015 5.766 6.205 5.749 5.749 32,085 -0.04(-0.77%)
May 14, 2015 5.802 5.927 5.650 5.793 30,445 -0.02(-0.31%)
May 13, 2015 5.874 5.954 5.731 5.811 22,904 +0.07(+1.25%)
May 12, 2015 5.669 5.865 5.668 5.740 18,575 -0.01(-0.16%)
May 11, 2015 5.766 5.784 5.637 5.749 12,772 +0.04(+0.63%)
May 08, 2015 5.847 5.874 5.650 5.713 19,648 -0.09(-1.54%)
May 07, 2015 5.855 5.874 5.704 5.802 24,460 +0.00(+0.00%)
May 06, 2015 5.767 5.856 5.650 5.802 17,746 +0.00(+0.00%)
May 05, 2015 5.802 6.061 5.775 5.802 19,113 -0.08(-1.37%)
May 04, 2015 6.115 6.115 5.847 5.883 29,202 -0.05(-0.90%)
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.