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 31, 2017 6.170 6.170 5.633 5.722 44,230 -0.45(-7.25%)
Aug 30, 2017 5.946 6.304 5.946 6.170 36,189 -0.13(-2.13%)
Aug 29, 2017 6.259 6.393 6.214 6.304 53,831 +0.04(+0.71%)
Aug 28, 2017 6.035 6.304 5.722 6.259 73,154 +0.09(+1.45%)
Aug 25, 2017 6.170 5.454 6.170 85,569 +0.72(+13.11%)
Aug 24, 2017 5.365 5.499 5.365 5.454 42,901 +0.13(+2.52%)
Aug 23, 2017 5.410 5.410 5.320 5.320 18,068 -0.09(-1.65%)
Aug 22, 2017 5.365 5.410 5.320 5.410 13,460 +0.04(+0.83%)
Aug 21, 2017 5.588 5.588 5.320 5.365 24,531 -0.18(-3.23%)
Aug 18, 2017 5.454 5.544 5.410 5.544 46,923 +0.00(+0.00%)
Aug 17, 2017 5.544 5.678 5.544 5.544 37,272 -0.13(-2.36%)
Aug 16, 2017 5.678 5.722 5.633 5.678 15,110 +0.00(+0.00%)
Aug 15, 2017 5.678 5.722 5.589 5.678 8,065 +0.00(+0.00%)
Aug 14, 2017 5.642 5.678 5.633 5.678 16,119 +0.04(+0.79%)
Aug 11, 2017 5.812 5.812 5.633 5.633 19,823 -0.09(-1.56%)
Aug 10, 2017 5.767 5.767 5.678 5.722 27,150 +0.00(+0.00%)
Aug 09, 2017 5.798 5.812 5.722 5.722 26,976 -0.09(-1.54%)
Aug 08, 2017 5.857 5.901 5.722 5.812 12,996 -0.09(-1.52%)
Aug 07, 2017 5.991 5.991 5.901 5.901 20,033 +0.00(+0.00%)
Aug 04, 2017 5.991 5.991 5.857 5.901 16,290 +0.00(+0.00%)
Aug 03, 2017 6.081 6.081 5.901 5.901 19,568 -0.18(-2.94%)
Aug 02, 2017 6.125 6.170 6.080 6.080 26,276 -0.09(-1.45%)
Aug 01, 2017 6.125 6.170 6.116 6.170 14,459 +0.04(+0.73%)
Jul 31, 2017 6.178 6.258 6.125 6.125 32,803 -0.09(-1.44%)
Jul 28, 2017 6.125 6.304 6.125 6.214 18,631 +0.04(+0.72%)
Jul 27, 2017 6.170 6.259 6.170 6.170 9,086 +0.00(+0.00%)
Jul 26, 2017 6.214 6.259 6.170 6.170 16,166 -0.04(-0.72%)
Jul 25, 2017 6.214 6.304 6.125 6.214 28,494 -0.04(-0.71%)
Jul 24, 2017 6.304 6.304 6.170 6.259 13,070 +0.00(+0.00%)
Jul 21, 2017 6.438 6.438 6.214 6.259 29,666 +0.00(+0.00%)
Jul 20, 2017 6.170 6.281 6.170 6.259 21,665 +0.04(+0.72%)
Jul 19, 2017 6.214 6.304 6.214 6.214 7,076 +0.00(+0.00%)
Jul 18, 2017 6.170 6.259 6.125 6.214 19,692 -0.04(-0.71%)
Jul 17, 2017 6.214 6.259 6.170 6.259 10,765 +0.00(+0.00%)
Jul 14, 2017 6.262 6.393 6.214 6.259 11,321 -0.04(-0.71%)
Jul 13, 2017 6.304 6.304 6.224 6.304 4,824 +0.04(+0.71%)
Jul 12, 2017 6.348 6.348 6.214 6.259 18,698 -0.09(-1.41%)
Jul 11, 2017 6.304 6.348 6.214 6.348 11,885 +0.09(+1.43%)
Jul 10, 2017 6.215 6.348 6.215 6.259 10,637 +0.00(+0.00%)
Jul 07, 2017 6.348 6.348 6.214 6.259 14,414 +0.00(+0.00%)
Jul 06, 2017 6.214 6.348 6.214 6.259 22,914 +0.00(+0.00%)
Jul 05, 2017 6.348 6.393 6.259 6.259 11,976 -0.13(-2.10%)
Jul 03, 2017 6.259 6.393 6.259 6.393 13,236 +0.09(+1.42%)
Jun 30, 2017 6.304 6.348 6.214 6.304 7,559 +0.00(+0.00%)
Jun 29, 2017 6.259 6.393 6.215 6.304 49,369 +0.00(+0.00%)
Jun 28, 2017 6.295 6.348 6.080 6.304 12,397 +0.04(+0.71%)
Jun 27, 2017 6.125 6.259 6.125 6.259 4,634 +0.13(+2.19%)
Jun 26, 2017 5.968 6.125 5.830 6.125 12,234 +0.09(+1.48%)
Jun 23, 2017 6.035 6.157 5.857 6.035 184,665 +0.00(+0.00%)
Jun 22, 2017 6.035 6.125 5.901 6.035 52,392 -0.09(-1.46%)
Jun 21, 2017 6.080 6.304 6.035 6.125 78,613 +0.00(+0.00%)
Jun 20, 2017 6.214 6.214 6.080 6.125 11,882 -0.13(-2.14%)
Jun 19, 2017 6.170 6.259 6.131 6.259 14,067 +0.04(+0.72%)
Jun 16, 2017 5.678 6.348 5.678 6.214 65,733 -0.04(-0.71%)
Jun 15, 2017 6.080 6.393 6.080 6.259 19,967 +0.04(+0.72%)
Jun 14, 2017 6.170 6.304 6.080 6.214 18,498 -0.04(-0.71%)
Jun 13, 2017 6.304 6.304 6.179 6.259 21,776 +0.04(+0.72%)
Jun 12, 2017 6.393 6.393 6.170 6.214 54,568 -0.09(-1.42%)
Jun 09, 2017 5.931 6.393 5.931 6.304 44,962 +0.13(+2.17%)
Jun 08, 2017 5.767 6.304 5.767 6.170 18,056 +0.49(+8.66%)
Jun 07, 2017 5.731 5.812 5.633 5.678 8,051 -0.04(-0.78%)
Jun 06, 2017 5.544 5.767 5.544 5.722 8,988 +0.18(+3.23%)
Jun 05, 2017 5.633 5.767 5.544 5.544 8,186 -0.31(-5.34%)
Jun 02, 2017 5.588 5.901 5.588 5.857 15,410 +0.31(+5.65%)
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.