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

Tiptree Fncl Cl A (NQ: TIPT )

17.14 +0.14 (+0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 4.667 402,213 +0.01(+0.19%)
Jul 28, 2016 4.729 4.729 4.631 4.658 37,419 -0.09(-1.88%)
Jul 27, 2016 4.729 4.792 4.694 4.747 38,283 +0.04(+0.76%)
Jul 26, 2016 4.783 4.783 4.694 4.712 55,048 -0.05(-1.13%)
Jul 25, 2016 5.114 5.141 4.747 4.765 72,900 -0.41(-7.94%)
Jul 22, 2016 5.150 5.185 5.096 5.176 15,949 +0.07(+1.40%)
Jul 21, 2016 5.185 5.304 5.096 5.105 27,180 -0.11(-2.06%)
Jul 20, 2016 5.123 5.221 5.118 5.212 15,638 +0.13(+2.46%)
Jul 19, 2016 5.078 5.150 5.042 5.087 12,366 +0.02(+0.35%)
Jul 18, 2016 5.141 5.221 5.069 5.069 15,328 -0.11(-2.07%)
Jul 15, 2016 5.176 5.239 5.105 5.176 39,861 +0.04(+0.87%)
Jul 14, 2016 5.141 5.203 4.939 5.132 21,766 +0.01(+0.17%)
Jul 13, 2016 5.150 5.257 5.114 5.123 46,479 +0.01(+0.17%)
Jul 12, 2016 4.989 5.194 4.980 5.114 35,548 +0.14(+2.88%)
Jul 11, 2016 4.926 4.994 4.908 4.971 25,892 +0.04(+0.91%)
Jul 08, 2016 4.810 4.935 4.729 4.926 30,315 +0.20(+4.16%)
Jul 07, 2016 4.872 4.872 4.720 4.729 7,768 -0.07(-1.49%)
Jul 05, 2016 4.917 4.980 4.640 4.801 60,298 -0.16(-3.24%)
Jul 01, 2016 4.935 4.962 4.962 4.962 30,759 +0.06(+1.28%)
Jun 30, 2016 4.783 4.922 4.756 4.899 35,652 +0.15(+3.20%)
Jun 29, 2016 4.613 4.756 4.613 4.747 40,155 +0.20(+4.32%)
Jun 28, 2016 4.452 4.662 4.452 4.551 42,659 +0.10(+2.21%)
Jun 27, 2016 4.712 4.810 4.363 4.452 53,176 -0.35(-7.26%)
Jun 24, 2016 4.667 4.846 4.479 4.801 202,333 -0.10(-2.01%)
Jun 23, 2016 4.586 4.971 4.560 4.899 92,387 +0.35(+7.66%)
Jun 22, 2016 4.586 4.586 4.515 4.551 20,613 -0.05(-1.17%)
Jun 21, 2016 4.497 4.613 4.470 4.604 33,653 +0.11(+2.39%)
Jun 20, 2016 4.461 4.622 4.443 4.497 22,947 +0.04(+0.80%)
Jun 17, 2016 4.264 4.488 4.233 4.461 178,931 +0.00(+0.00%)
Jun 16, 2016 4.452 4.524 4.376 4.461 26,880 +0.00(+0.00%)
Jun 15, 2016 4.542 4.640 4.434 4.461 34,332 -0.04(-0.80%)
Jun 14, 2016 4.560 4.560 4.479 4.497 34,132 -0.04(-0.79%)
Jun 13, 2016 4.944 5.033 4.506 4.533 54,735 -0.50(-9.95%)
Jun 10, 2016 5.132 5.220 4.962 5.033 35,645 -0.13(-2.43%)
Jun 09, 2016 5.015 5.230 4.872 5.159 31,489 +0.15(+3.04%)
Jun 08, 2016 5.078 5.221 4.998 5.007 61,034 -0.03(-0.53%)
Jun 07, 2016 5.015 5.096 4.935 5.033 21,292 +0.05(+1.08%)
Jun 06, 2016 4.890 5.141 4.890 4.980 35,473 +0.06(+1.27%)
Jun 03, 2016 4.890 4.924 4.828 4.917 26,673 +0.03(+0.55%)
Jun 02, 2016 4.819 4.989 4.819 4.890 26,568 -0.11(-2.15%)
Jun 01, 2016 5.024 5.024 4.950 4.998 30,128 -0.05(-1.06%)
May 31, 2016 5.239 5.239 5.042 5.051 27,552 -0.17(-3.25%)
May 27, 2016 5.167 5.221 5.221 5.221 78,409 +0.04(+0.86%)
May 26, 2016 5.230 5.284 5.176 5.176 14,459 +0.02(+0.35%)
May 25, 2016 4.980 5.319 4.890 5.159 52,208 +0.16(+3.22%)
May 24, 2016 5.069 5.096 4.855 4.998 63,143 -0.06(-1.24%)
May 23, 2016 4.935 5.114 4.935 5.060 67,003 +0.09(+1.80%)
May 20, 2016 4.971 5.007 4.890 4.971 36,752 +0.06(+1.28%)
May 19, 2016 5.105 5.114 4.899 4.908 15,048 +0.18(+3.78%)
May 18, 2016 4.801 4.846 4.704 4.729 8,852 -0.07(-1.49%)
May 17, 2016 4.971 5.051 4.783 4.801 34,324 -0.15(-3.07%)
May 16, 2016 4.703 4.980 4.703 4.953 27,824 +0.25(+5.32%)
May 13, 2016 4.604 4.756 4.604 4.703 15,911 +0.02(+0.38%)
May 12, 2016 4.685 4.729 4.622 4.685 11,852 +0.11(+2.34%)
May 11, 2016 4.492 4.703 4.443 4.577 76,175 +0.16(+3.64%)
May 10, 2016 4.656 4.810 4.381 4.416 32,458 -0.20(-4.26%)
May 09, 2016 4.707 4.707 4.586 4.613 16,981 -0.07(-1.53%)
May 06, 2016 4.676 4.738 4.631 4.685 46,846 +0.01(+0.19%)
May 05, 2016 4.935 4.935 4.640 4.676 15,837 -0.22(-4.56%)
May 04, 2016 4.926 5.060 4.864 4.899 16,991 -0.10(-1.97%)
May 03, 2016 5.024 5.051 4.962 4.998 10,907 -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.