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 (%)
Jul 29, 2016 4.542 4.667 4.515 4.667 402,162 +0.01(+0.19%)
Jul 28, 2016 4.730 4.730 4.632 4.658 37,414 -0.09(-1.88%)
Jul 27, 2016 4.730 4.793 4.694 4.748 38,278 +0.04(+0.76%)
Jul 26, 2016 4.784 4.784 4.694 4.712 55,041 -0.05(-1.13%)
Jul 25, 2016 5.114 5.141 4.748 4.766 72,891 -0.41(-7.94%)
Jul 22, 2016 5.150 5.186 5.097 5.177 15,947 +0.07(+1.40%)
Jul 21, 2016 5.186 5.305 5.097 5.106 27,176 -0.11(-2.06%)
Jul 20, 2016 5.123 5.222 5.119 5.213 15,636 +0.13(+2.46%)
Jul 19, 2016 5.079 5.150 5.043 5.088 12,364 +0.02(+0.35%)
Jul 18, 2016 5.141 5.222 5.070 5.070 15,326 -0.11(-2.07%)
Jul 15, 2016 5.177 5.240 5.106 5.177 39,856 +0.04(+0.87%)
Jul 14, 2016 5.141 5.204 4.940 5.132 21,763 +0.01(+0.17%)
Jul 13, 2016 5.150 5.258 5.114 5.123 46,473 +0.01(+0.17%)
Jul 12, 2016 4.989 5.195 4.980 5.114 35,543 +0.14(+2.88%)
Jul 11, 2016 4.927 4.994 4.909 4.971 25,889 +0.04(+0.91%)
Jul 08, 2016 4.810 4.936 4.730 4.927 30,311 +0.20(+4.16%)
Jul 07, 2016 4.873 4.873 4.721 4.730 7,767 -0.07(-1.49%)
Jul 05, 2016 4.918 4.980 4.641 4.802 60,290 -0.16(-3.24%)
Jul 01, 2016 4.936 4.962 4.962 4.962 30,755 +0.06(+1.28%)
Jun 30, 2016 4.784 4.922 4.757 4.900 35,647 +0.15(+3.20%)
Jun 29, 2016 4.614 4.757 4.614 4.748 40,150 +0.20(+4.32%)
Jun 28, 2016 4.453 4.663 4.453 4.551 42,654 +0.10(+2.21%)
Jun 27, 2016 4.712 4.810 4.363 4.453 53,169 -0.35(-7.26%)
Jun 24, 2016 4.667 4.846 4.480 4.802 202,307 -0.10(-2.01%)
Jun 23, 2016 4.587 4.971 4.560 4.900 92,376 +0.35(+7.66%)
Jun 22, 2016 4.587 4.587 4.515 4.551 20,610 -0.05(-1.17%)
Jun 21, 2016 4.498 4.614 4.471 4.605 33,649 +0.11(+2.39%)
Jun 20, 2016 4.462 4.623 4.444 4.498 22,944 +0.04(+0.80%)
Jun 17, 2016 4.265 4.489 4.234 4.462 178,908 +0.00(+0.00%)
Jun 16, 2016 4.453 4.524 4.377 4.462 26,877 +0.00(+0.00%)
Jun 15, 2016 4.542 4.641 4.435 4.462 34,328 -0.04(-0.80%)
Jun 14, 2016 4.560 4.560 4.480 4.498 34,127 -0.04(-0.79%)
Jun 13, 2016 4.945 5.034 4.506 4.533 54,728 -0.50(-9.95%)
Jun 10, 2016 5.132 5.221 4.962 5.034 35,640 -0.13(-2.43%)
Jun 09, 2016 5.016 5.231 4.873 5.159 31,485 +0.15(+3.04%)
Jun 08, 2016 5.079 5.222 4.998 5.007 61,026 -0.03(-0.53%)
Jun 07, 2016 5.016 5.097 4.936 5.034 21,289 +0.05(+1.08%)
Jun 06, 2016 4.891 5.141 4.891 4.980 35,468 +0.06(+1.27%)
Jun 03, 2016 4.891 4.925 4.828 4.918 26,670 +0.03(+0.55%)
Jun 02, 2016 4.819 4.989 4.819 4.891 26,565 -0.11(-2.15%)
Jun 01, 2016 5.025 5.025 4.951 4.998 30,125 -0.05(-1.06%)
May 31, 2016 5.240 5.240 5.043 5.052 27,549 -0.17(-3.25%)
May 27, 2016 5.168 5.222 5.222 5.222 78,399 +0.04(+0.86%)
May 26, 2016 5.231 5.284 5.177 5.177 14,457 +0.02(+0.35%)
May 25, 2016 4.980 5.320 4.891 5.159 52,202 +0.16(+3.22%)
May 24, 2016 5.070 5.097 4.855 4.998 63,135 -0.06(-1.24%)
May 23, 2016 4.936 5.114 4.936 5.061 66,995 +0.09(+1.80%)
May 20, 2016 4.971 5.007 4.891 4.971 36,748 +0.06(+1.28%)
May 19, 2016 5.106 5.114 4.900 4.909 15,046 +0.18(+3.78%)
May 18, 2016 4.802 4.846 4.705 4.730 8,850 -0.07(-1.49%)
May 17, 2016 4.971 5.052 4.784 4.802 34,320 -0.15(-3.07%)
May 16, 2016 4.703 4.980 4.703 4.954 27,821 +0.25(+5.32%)
May 13, 2016 4.605 4.757 4.605 4.703 15,909 +0.02(+0.38%)
May 12, 2016 4.685 4.730 4.623 4.685 11,850 +0.11(+2.34%)
May 11, 2016 4.492 4.703 4.444 4.578 76,166 +0.16(+3.64%)
May 10, 2016 4.657 4.810 4.381 4.417 32,454 -0.20(-4.26%)
May 09, 2016 4.708 4.708 4.587 4.614 16,979 -0.07(-1.53%)
May 06, 2016 4.676 4.739 4.632 4.685 46,840 +0.01(+0.19%)
May 05, 2016 4.936 4.936 4.641 4.676 15,835 -0.22(-4.56%)
May 04, 2016 4.927 5.061 4.864 4.900 16,989 -0.10(-1.97%)
May 03, 2016 5.025 5.052 4.962 4.998 10,906 -0.08(-1.58%)
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.