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 UNCHANGED
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 31, 2020 4.763 4.932 4.744 4.744 30,978 -0.11(-2.32%)
Jul 30, 2020 4.828 5.007 4.828 4.856 12,105 -0.09(-1.90%)
Jul 29, 2020 5.016 5.016 4.856 4.950 21,286 -0.07(-1.31%)
Jul 28, 2020 5.026 5.152 4.772 5.016 56,381 -0.08(-1.48%)
Jul 27, 2020 5.119 5.373 5.026 5.091 10,288 -0.07(-1.28%)
Jul 24, 2020 5.383 5.420 5.157 5.157 11,177 -0.20(-3.68%)
Jul 23, 2020 5.279 5.476 5.242 5.354 15,555 +0.02(+0.35%)
Jul 22, 2020 5.533 5.561 5.298 5.336 12,676 -0.29(-5.18%)
Jul 21, 2020 5.505 5.721 5.495 5.627 13,012 +0.12(+2.22%)
Jul 20, 2020 5.242 5.646 5.242 5.505 11,931 +0.20(+3.72%)
Jul 17, 2020 5.054 5.373 5.054 5.307 23,846 +0.17(+3.29%)
Jul 16, 2020 5.279 5.326 5.054 5.138 16,251 -0.15(-2.84%)
Jul 15, 2020 5.110 5.392 5.110 5.289 34,897 +0.33(+6.63%)
Jul 14, 2020 4.847 5.054 4.828 4.960 13,820 +0.12(+2.52%)
Jul 13, 2020 5.016 5.245 4.772 4.838 33,748 -0.12(-2.46%)
Jul 10, 2020 4.753 4.969 4.744 4.960 20,971 +0.21(+4.35%)
Jul 09, 2020 5.279 5.345 4.744 4.753 47,097 -0.55(-10.44%)
Jul 08, 2020 5.354 5.570 5.249 5.307 27,423 -0.04(-0.70%)
Jul 07, 2020 5.786 5.786 5.345 5.345 30,436 -0.51(-8.67%)
Jul 06, 2020 6.106 6.106 5.815 5.852 45,615 -0.15(-2.50%)
Jul 02, 2020 6.143 6.153 5.974 6.002 20,439 -0.03(-0.47%)
Jul 01, 2020 6.096 6.143 5.984 6.031 37,351 -0.03(-0.47%)
Jun 30, 2020 5.646 6.059 5.646 6.059 39,405 +0.34(+5.91%)
Jun 29, 2020 5.646 5.805 5.603 5.721 34,340 +0.07(+1.16%)
Jun 26, 2020 5.476 5.721 5.364 5.655 213,656 +0.12(+2.21%)
Jun 25, 2020 5.289 5.552 5.289 5.533 39,665 +0.22(+4.06%)
Jun 24, 2020 5.476 5.500 5.317 5.317 49,541 -0.17(-3.08%)
Jun 23, 2020 5.608 5.617 5.467 5.486 35,058 -0.04(-0.68%)
Jun 22, 2020 5.458 5.627 5.448 5.523 62,503 +0.11(+2.08%)
Jun 19, 2020 5.476 5.514 5.345 5.411 107,094 +0.03(+0.52%)
Jun 18, 2020 5.617 5.730 5.383 5.383 93,534 -0.30(-5.29%)
Jun 17, 2020 5.984 6.012 5.674 5.683 42,204 -0.30(-5.02%)
Jun 16, 2020 6.153 6.153 5.880 5.984 30,199 -0.05(-0.78%)
Jun 15, 2020 5.552 6.115 5.552 6.031 53,412 +0.33(+5.77%)
Jun 12, 2020 5.730 5.871 5.552 5.702 60,786 +0.22(+3.94%)
Jun 11, 2020 5.627 5.749 5.476 5.486 66,128 -0.35(-6.03%)
Jun 10, 2020 6.266 6.388 5.786 5.838 78,947 -0.49(-7.79%)
Jun 09, 2020 6.172 6.482 5.946 6.331 45,752 +0.04(+0.60%)
Jun 08, 2020 6.219 6.444 6.157 6.294 93,825 +0.08(+1.36%)
Jun 05, 2020 6.106 6.237 6.040 6.209 91,019 +0.20(+3.28%)
Jun 04, 2020 5.833 6.200 5.833 6.012 96,578 +0.08(+1.43%)
Jun 03, 2020 5.946 6.078 5.852 5.927 50,667 +0.10(+1.77%)
Jun 02, 2020 5.796 6.040 5.796 5.824 71,779 +0.05(+0.81%)
Jun 01, 2020 5.749 6.096 5.646 5.777 81,197 +0.05(+0.82%)
May 29, 2020 5.833 6.021 5.646 5.730 48,650 -0.18(-3.02%)
May 28, 2020 6.172 6.284 5.871 5.909 83,502 -0.32(-5.13%)
May 27, 2020 6.106 6.228 6.035 6.228 261,037 +0.14(+2.31%)
May 26, 2020 5.871 6.106 5.730 6.087 99,776 +0.33(+5.71%)
May 22, 2020 5.692 5.833 5.674 5.758 31,298 +0.08(+1.32%)
May 21, 2020 5.843 5.899 5.655 5.683 50,329 -0.22(-3.66%)
May 20, 2020 5.777 5.974 5.768 5.899 89,608 +0.13(+2.28%)
May 19, 2020 6.068 6.181 5.721 5.768 121,844 -0.42(-6.83%)
May 18, 2020 5.749 6.190 5.749 6.190 102,364 +0.45(+7.86%)
May 15, 2020 5.768 5.946 5.533 5.739 64,512 +0.03(+0.49%)
May 14, 2020 5.553 5.879 5.394 5.711 164,047 -0.02(-0.33%)
May 13, 2020 5.413 5.805 5.226 5.730 66,875 +0.38(+7.16%)
May 12, 2020 5.562 5.693 5.310 5.347 77,860 -0.19(-3.37%)
May 11, 2020 5.646 5.917 5.441 5.534 103,452 -0.25(-4.35%)
May 08, 2020 5.665 5.973 5.601 5.786 78,224 +0.15(+2.65%)
May 07, 2020 5.683 6.010 5.571 5.637 49,738 +0.07(+1.17%)
May 06, 2020 5.553 5.861 5.413 5.571 70,237 +0.10(+1.88%)
May 05, 2020 5.907 6.103 5.450 5.469 72,108 -0.33(-5.64%)
May 04, 2020 5.450 5.913 5.403 5.795 75,928 +0.31(+5.61%)
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.