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, 2018 6.079 6.169 6.035 6.079 46,947 +0.04(+0.74%)
Jul 30, 2018 5.990 6.169 5.990 6.035 67,099 +0.00(+0.00%)
Jul 27, 2018 6.079 6.124 5.990 6.035 74,941 -0.09(-1.46%)
Jul 26, 2018 6.124 6.169 6.079 6.124 40,310 +0.04(+0.74%)
Jul 25, 2018 6.124 6.169 6.079 6.079 36,819 -0.04(-0.73%)
Jul 24, 2018 6.124 6.169 6.124 6.124 38,876 -0.04(-0.72%)
Jul 23, 2018 6.079 6.169 6.079 6.169 25,161 +0.04(+0.73%)
Jul 20, 2018 6.079 6.169 6.079 6.124 25,589 +0.00(+0.00%)
Jul 19, 2018 6.124 6.169 6.124 6.124 20,921 +0.00(+0.00%)
Jul 18, 2018 6.124 6.169 6.124 6.124 21,947 +0.00(+0.00%)
Jul 17, 2018 6.213 6.213 6.124 6.124 35,295 -0.09(-1.44%)
Jul 16, 2018 6.258 6.258 6.124 6.213 24,454 -0.04(-0.71%)
Jul 13, 2018 6.169 6.258 6.124 6.258 44,489 +0.09(+1.45%)
Jul 12, 2018 6.258 6.258 6.124 6.169 29,456 +0.00(+0.00%)
Jul 11, 2018 6.236 6.258 6.124 6.169 71,964 +0.04(+0.73%)
Jul 10, 2018 6.303 6.347 6.124 6.124 80,552 -0.09(-1.44%)
Jul 09, 2018 6.303 6.303 6.124 6.213 104,012 -0.09(-1.42%)
Jul 06, 2018 6.258 6.348 6.247 6.303 70,746 +0.09(+1.44%)
Jul 05, 2018 6.303 6.169 6.213 99,727 +0.00(+0.00%)
Jul 03, 2018 6.213 6.213 6.213 0 -0.04(-0.71%)
Jul 02, 2018 6.124 6.258 6.124 6.258 172,621 +0.18(+2.94%)
Jun 29, 2018 6.079 6.169 5.990 6.079 91,106 -0.04(-0.73%)
Jun 28, 2018 6.079 6.169 6.079 6.124 44,931 +0.04(+0.74%)
Jun 27, 2018 6.079 6.169 6.057 6.079 44,415 +0.00(+0.00%)
Jun 26, 2018 5.990 6.169 5.990 6.079 92,873 +0.09(+1.49%)
Jun 25, 2018 5.990 6.124 5.856 5.990 69,864 -0.09(-1.47%)
Jun 22, 2018 5.990 6.169 5.968 6.079 444,818 +0.13(+2.26%)
Jun 21, 2018 5.945 6.124 5.945 5.945 127,032 -0.04(-0.75%)
Jun 20, 2018 5.990 6.035 5.923 5.990 111,066 +0.04(+0.75%)
Jun 19, 2018 5.901 6.035 5.901 5.945 93,534 +0.04(+0.76%)
Jun 18, 2018 5.811 6.035 5.811 5.901 72,355 +0.04(+0.76%)
Jun 15, 2018 5.766 5.766 5.856 104,438 +0.09(+1.55%)
Jun 14, 2018 5.945 6.035 5.766 5.766 121,423 -0.13(-2.27%)
Jun 13, 2018 5.901 5.945 5.901 5.901 66,809 +0.00(+0.00%)
Jun 12, 2018 5.856 6.035 5.811 5.901 69,056 +0.04(+0.76%)
Jun 11, 2018 5.811 5.990 5.766 5.856 39,256 +0.04(+0.77%)
Jun 08, 2018 5.901 5.990 5.766 5.811 42,153 -0.04(-0.76%)
Jun 07, 2018 5.766 5.945 5.766 5.856 49,289 +0.09(+1.55%)
Jun 06, 2018 5.945 6.035 5.766 5.766 107,245 -0.22(-3.73%)
Jun 05, 2018 5.901 6.035 5.901 5.990 58,941 +0.09(+1.52%)
Jun 04, 2018 5.990 6.035 5.901 5.901 166,042 -0.09(-1.49%)
Jun 01, 2018 5.901 5.990 5.856 5.990 91,826 +0.09(+1.52%)
May 31, 2018 5.990 5.990 5.901 5.901 61,368 -0.04(-0.75%)
May 30, 2018 6.035 6.035 5.945 5.945 71,993 -0.09(-1.48%)
May 29, 2018 5.945 6.035 5.945 6.035 105,426 +0.00(+0.00%)
May 25, 2018 6.035 6.035 6.035 0 +0.09(+1.50%)
May 24, 2018 5.901 6.035 5.901 5.945 251,283 +0.00(+0.00%)
May 23, 2018 5.811 6.012 5.811 5.945 101,088 +0.09(+1.53%)
May 22, 2018 5.901 5.990 5.856 5.856 70,716 -0.09(-1.50%)
May 21, 2018 5.945 6.035 5.856 5.945 50,764 +0.02(+0.38%)
May 18, 2018 5.990 6.035 5.901 5.923 95,729 -0.02(-0.38%)
May 17, 2018 5.945 6.035 5.856 5.945 78,863 +0.04(+0.76%)
May 16, 2018 5.722 6.079 5.722 5.901 103,947 +0.20(+3.53%)
May 15, 2018 5.722 5.766 5.632 5.699 34,645 +0.02(+0.39%)
May 14, 2018 5.722 5.789 5.677 5.677 23,853 -0.04(-0.78%)
May 11, 2018 5.722 5.811 5.677 5.722 26,502 +0.00(+0.00%)
May 10, 2018 5.632 5.722 5.632 5.722 5,543 +0.04(+0.79%)
May 09, 2018 5.766 5.766 5.677 5.677 31,427 -0.04(-0.78%)
May 08, 2018 5.632 5.802 5.632 5.722 53,504 +0.00(+0.00%)
May 07, 2018 5.722 5.856 5.722 5.722 138,808 +0.00(+0.00%)
May 04, 2018 5.677 5.744 5.677 5.722 33,639 +0.00(+0.00%)
May 03, 2018 5.632 5.722 5.632 5.722 21,531 +0.13(+2.40%)
May 02, 2018 5.661 5.722 5.588 5.588 34,690 -0.13(-2.34%)
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.