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 (%)
Aug 29, 2014 6.348 6.473 6.473 6.473 3,914 +0.11(+1.69%)
Aug 28, 2014 6.383 6.428 6.357 6.365 5,618 -0.12(-1.79%)
Aug 27, 2014 6.374 6.535 6.535 6.482 6,969 -0.05(-0.82%)
Aug 26, 2014 6.544 6.544 6.348 6.535 5,160 +0.02(+0.27%)
Aug 25, 2014 6.365 6.553 6.348 6.517 4,970 +0.08(+1.25%)
Aug 22, 2014 6.348 6.540 6.339 6.437 8,295 -0.04(-0.69%)
Aug 21, 2014 6.410 6.482 6.357 6.482 11,725 +0.06(+0.97%)
Aug 20, 2014 6.348 6.482 6.348 6.419 5,565 -0.06(-0.97%)
Aug 19, 2014 6.222 6.482 6.222 6.482 10,317 +0.05(+0.83%)
Aug 18, 2014 6.357 6.428 6.258 6.428 6,175 +0.09(+1.41%)
Aug 15, 2014 6.428 6.428 6.240 6.339 10,289 +0.00(+0.00%)
Aug 14, 2014 6.196 6.437 6.196 6.339 2,224 -0.09(-1.39%)
Aug 13, 2014 6.455 6.544 6.303 6.428 25,580 +0.13(+1.99%)
Aug 12, 2014 6.392 6.455 6.142 6.303 10,555 -0.15(-2.35%)
Aug 11, 2014 6.088 6.482 6.079 6.455 11,114 +0.15(+2.41%)
Aug 08, 2014 6.196 6.303 6.124 6.303 10,963 +0.08(+1.29%)
Aug 07, 2014 6.097 6.348 6.070 6.222 27,800 -0.04(-0.71%)
Aug 06, 2014 6.044 6.303 6.044 6.267 16,803 -0.02(-0.28%)
Aug 05, 2014 6.192 6.303 6.169 6.285 15,073 -0.11(-1.68%)
Aug 04, 2014 6.231 6.500 5.963 6.392 19,403 +0.14(+2.29%)
Aug 01, 2014 6.357 6.437 6.097 6.249 17,470 -0.11(-1.69%)
Jul 31, 2014 6.339 6.437 6.276 6.357 11,752 -0.04(-0.56%)
Jul 30, 2014 6.169 6.526 6.169 6.392 23,789 +0.21(+3.47%)
Jul 29, 2014 6.187 6.303 6.169 6.178 23,061 +0.00(+0.00%)
Jul 28, 2014 6.124 6.124 6.097 6.178 28,164 +0.08(+1.32%)
Jul 25, 2014 6.312 6.312 6.044 6.097 28,077 -0.26(-4.08%)
Jul 24, 2014 6.517 6.517 6.303 6.357 11,387 -0.13(-1.93%)
Jul 23, 2014 6.507 6.535 6.401 6.482 13,711 -0.12(-1.76%)
Jul 22, 2014 6.660 6.741 6.500 6.598 23,870 -0.08(-1.20%)
Jul 21, 2014 6.451 6.678 6.451 6.678 8,670 +0.00(+0.00%)
Jul 18, 2014 6.383 6.705 6.383 6.678 24,139 +0.15(+2.33%)
Jul 17, 2014 6.589 6.625 6.432 6.526 9,471 -0.08(-1.22%)
Jul 16, 2014 6.705 6.705 6.526 6.607 11,449 -0.04(-0.54%)
Jul 15, 2014 6.348 6.705 6.348 6.643 12,259 -0.08(-1.20%)
Jul 14, 2014 6.553 6.795 6.544 6.723 23,207 +0.06(+0.94%)
Jul 11, 2014 6.500 6.759 6.374 6.660 29,929 +0.06(+0.95%)
Jul 10, 2014 6.491 6.660 6.491 6.598 15,983 -0.13(-1.86%)
Jul 09, 2014 6.884 6.884 6.678 6.723 16,273 -0.19(-2.72%)
Jul 08, 2014 6.625 6.982 6.394 6.911 77,406 +0.29(+4.32%)
Jul 07, 2014 6.839 6.839 6.482 6.625 82,157 -0.25(-3.64%)
Jul 03, 2014 7.081 6.875 6.875 6.875 48,208 -0.14(-2.04%)
Jul 02, 2014 7.376 7.532 7.009 7.018 78,332 -0.36(-4.85%)
Jul 01, 2014 7.698 7.724 7.243 7.376 68,824 -0.40(-5.17%)
Jun 30, 2014 8.574 8.654 7.590 7.778 89,640 -0.69(-8.13%)
Jun 27, 2014 9.056 9.056 8.466 8.466 863,150 -0.45(-5.02%)
Jun 26, 2014 8.931 9.065 8.753 8.913 34,344 -0.19(-2.06%)
Jun 25, 2014 8.958 9.101 8.896 9.101 54,518 +0.05(+0.59%)
Jun 24, 2014 8.913 9.065 8.913 9.048 45,507 +0.20(+2.22%)
Jun 23, 2014 8.770 8.878 8.073 8.851 140,999 +0.47(+5.66%)
Jun 20, 2014 8.896 9.056 8.377 8.377 186,518 -0.65(-7.23%)
Jun 19, 2014 8.976 9.030 8.824 9.030 43,710 +0.00(+0.05%)
Jun 18, 2014 8.869 9.030 8.806 9.025 46,457 +0.08(+0.85%)
Jun 17, 2014 9.048 9.048 8.706 8.949 31,155 +0.01(+0.10%)
Jun 16, 2014 8.672 9.128 8.672 8.940 103,278 +0.27(+3.09%)
Jun 13, 2014 8.681 8.824 8.511 8.672 24,963 -0.21(-2.41%)
Jun 12, 2014 8.878 8.887 8.565 8.887 82,918 +0.00(+0.00%)
Jun 11, 2014 8.922 8.940 8.601 8.887 17,983 -0.02(-0.20%)
Jun 10, 2014 8.842 8.922 8.636 8.905 39,015 +0.24(+2.79%)
Jun 06, 2014 8.709 8.715 8.502 8.663 16,807 +0.04(+0.41%)
Jun 05, 2014 8.672 8.699 8.583 8.627 6,213 -0.03(-0.31%)
Jun 04, 2014 8.860 8.905 8.493 8.654 8,253 -0.28(-3.10%)
Jun 03, 2014 8.717 8.940 8.681 8.931 29,870 +0.10(+1.11%)
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.