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

Tiptree Fncl Cl A (NQ: TIPT )

17.51 -0.06 (-0.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 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, 2019 6.307 6.380 6.252 6.252 60,871 -0.07(-1.16%)
Jul 30, 2019 6.133 6.398 6.133 6.325 26,917 +0.20(+3.29%)
Jul 29, 2019 6.096 6.133 6.069 6.124 11,028 +0.11(+1.83%)
Jul 26, 2019 6.032 6.215 5.977 6.014 11,798 +0.02(+0.31%)
Jul 25, 2019 5.996 6.087 5.959 5.996 10,509 +0.04(+0.61%)
Jul 24, 2019 5.739 6.087 5.739 5.959 59,382 +0.19(+3.33%)
Jul 23, 2019 5.748 5.803 5.748 5.767 24,328 -0.01(-0.16%)
Jul 22, 2019 5.822 5.840 5.767 5.776 9,872 +0.02(+0.32%)
Jul 19, 2019 5.776 5.858 5.731 5.758 11,470 -0.09(-1.56%)
Jul 18, 2019 5.867 5.950 5.803 5.849 8,230 +0.06(+1.11%)
Jul 17, 2019 5.959 5.959 5.730 5.785 18,938 -0.02(-0.32%)
Jul 16, 2019 5.739 5.849 5.739 5.803 7,491 +0.00(+0.00%)
Jul 15, 2019 5.730 5.840 5.730 5.803 12,148 -0.04(-0.63%)
Jul 12, 2019 5.805 5.913 5.805 5.840 23,160 +0.02(+0.31%)
Jul 11, 2019 5.840 5.840 5.753 5.822 13,624 +0.03(+0.47%)
Jul 10, 2019 5.785 5.863 5.694 5.794 25,445 +0.02(+0.32%)
Jul 09, 2019 5.684 5.831 5.675 5.776 13,829 +0.00(+0.00%)
Jul 08, 2019 5.803 5.849 5.758 5.776 10,747 +0.01(+0.16%)
Jul 05, 2019 5.758 5.785 5.694 5.767 13,109 +0.00(+0.00%)
Jul 03, 2019 5.538 5.776 5.538 5.767 7,428 +0.27(+5.00%)
Jul 02, 2019 5.748 5.785 5.492 5.492 13,141 -0.26(-4.46%)
Jul 01, 2019 5.758 5.822 5.748 5.748 11,880 -0.02(-0.32%)
Jun 28, 2019 5.785 5.840 5.492 5.767 178,291 -0.05(-0.94%)
Jun 27, 2019 5.620 5.822 5.575 5.822 34,892 +0.17(+3.08%)
Jun 26, 2019 5.684 5.790 5.602 5.648 16,766 -0.15(-2.53%)
Jun 25, 2019 5.730 5.813 5.694 5.794 16,286 +0.04(+0.64%)
Jun 24, 2019 5.794 5.986 5.675 5.758 29,536 -0.05(-0.94%)
Jun 21, 2019 5.730 5.822 5.694 5.813 60,850 +0.01(+0.16%)
Jun 20, 2019 5.850 5.872 5.694 5.803 21,656 -0.12(-2.01%)
Jun 19, 2019 5.977 5.996 5.867 5.922 26,513 -0.05(-0.77%)
Jun 18, 2019 5.922 5.986 5.922 5.968 33,088 +0.04(+0.62%)
Jun 17, 2019 5.813 5.977 5.771 5.931 33,164 +0.10(+1.73%)
Jun 14, 2019 5.840 5.863 5.776 5.831 31,463 -0.01(-0.16%)
Jun 13, 2019 5.776 5.840 5.721 5.840 14,022 +0.10(+1.75%)
Jun 12, 2019 5.721 5.739 5.712 5.739 9,124 +0.02(+0.32%)
Jun 11, 2019 5.739 5.794 5.684 5.721 20,633 -0.03(-0.48%)
Jun 10, 2019 5.703 5.803 5.703 5.748 24,089 +0.03(+0.48%)
Jun 07, 2019 5.657 5.748 5.657 5.721 17,698 +0.07(+1.30%)
Jun 06, 2019 5.666 5.684 5.639 5.648 15,633 -0.02(-0.32%)
Jun 05, 2019 5.703 5.721 5.648 5.666 22,826 -0.05(-0.96%)
Jun 04, 2019 5.620 5.721 5.597 5.721 24,367 +0.16(+2.80%)
Jun 03, 2019 5.538 5.611 5.538 5.565 31,395 +0.03(+0.50%)
May 31, 2019 5.602 5.629 5.538 5.538 24,908 -0.13(-2.26%)
May 30, 2019 5.629 5.675 5.620 5.666 30,807 +0.04(+0.65%)
May 29, 2019 5.629 5.675 5.629 5.629 27,430 -0.01(-0.16%)
May 28, 2019 5.675 5.675 5.639 5.639 11,481 -0.02(-0.32%)
May 24, 2019 5.694 5.694 5.611 5.657 14,202 +0.05(+0.82%)
May 23, 2019 5.648 5.648 5.611 5.611 22,577 -0.08(-1.45%)
May 22, 2019 5.703 5.703 5.639 5.694 21,784 -0.01(-0.16%)
May 21, 2019 5.657 5.748 5.639 5.703 13,156 +0.05(+0.97%)
May 20, 2019 5.620 5.657 5.620 5.648 6,681 +0.03(+0.49%)
May 17, 2019 5.593 5.634 5.593 5.620 14,092 -0.05(-0.81%)
May 16, 2019 5.630 5.721 5.630 5.666 12,646 +0.09(+1.63%)
May 15, 2019 5.384 5.575 5.384 5.575 15,039 +0.13(+2.34%)
May 14, 2019 5.375 5.466 5.375 5.448 26,253 +0.06(+1.18%)
May 13, 2019 5.348 5.411 5.348 5.384 23,348 +0.01(+0.17%)
May 10, 2019 5.357 5.400 5.343 5.375 25,179 +0.02(+0.34%)
May 09, 2019 5.302 5.357 5.302 5.357 11,381 +0.05(+1.03%)
May 08, 2019 5.393 5.446 5.275 5.302 33,492 +0.05(+0.87%)
May 07, 2019 5.366 5.457 5.202 5.257 29,812 +0.11(+2.12%)
May 06, 2019 5.002 5.257 5.002 5.148 15,564 +0.15(+2.91%)
May 03, 2019 5.011 5.022 4.957 5.002 11,215 -0.04(-0.72%)
May 02, 2019 5.048 5.048 4.993 5.039 11,738 -0.01(-0.18%)
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.