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

Tiptree Fncl Cl A (NQ: TIPT )

17.83 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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, 2021 9.792 9.850 9.681 9.754 33,180 +0.00(+0.00%)
Aug 30, 2021 9.898 9.898 9.734 9.754 54,443 -0.14(-1.46%)
Aug 27, 2021 9.715 9.918 9.715 9.898 57,500 +0.18(+1.89%)
Aug 26, 2021 9.763 9.802 9.650 9.715 41,785 -0.02(-0.20%)
Aug 25, 2021 9.792 9.908 9.686 9.734 49,642 -0.09(-0.88%)
Aug 24, 2021 9.889 9.898 9.773 9.821 46,084 -0.10(-0.97%)
Aug 23, 2021 9.879 9.953 9.773 9.918 49,046 +0.13(+1.28%)
Aug 20, 2021 9.715 9.831 9.647 9.792 86,694 +0.00(+0.00%)
Aug 19, 2021 9.696 9.811 9.600 9.792 110,239 +0.03(+0.30%)
Aug 18, 2021 9.850 9.994 9.754 9.763 68,295 -0.13(-1.36%)
Aug 17, 2021 9.687 9.927 9.687 9.898 54,159 +0.11(+1.08%)
Aug 16, 2021 9.850 9.859 9.715 9.792 56,751 -0.17(-1.74%)
Aug 13, 2021 9.898 9.975 9.619 9.965 65,165 -0.06(-0.57%)
Aug 12, 2021 9.994 10.09 9.754 10.02 94,627 -0.12(-1.14%)
Aug 11, 2021 9.994 10.15 9.855 10.14 209,640 +0.07(+0.67%)
Aug 10, 2021 9.850 10.11 9.802 10.07 140,521 +0.29(+2.95%)
Aug 09, 2021 9.850 9.859 9.638 9.783 57,793 -0.15(-1.55%)
Aug 06, 2021 9.946 9.994 9.715 9.936 136,521 -0.16(-1.62%)
Aug 05, 2021 9.417 10.12 9.417 10.10 305,889 +0.78(+8.35%)
Aug 04, 2021 9.168 9.523 9.110 9.321 68,251 +0.06(+0.62%)
Aug 03, 2021 9.187 9.514 9.105 9.264 29,303 +0.14(+1.58%)
Aug 02, 2021 9.293 9.369 9.062 9.120 45,923 -0.12(-1.25%)
Jul 30, 2021 9.187 9.523 9.033 9.235 59,007 +0.04(+0.42%)
Jul 29, 2021 9.254 9.312 9.033 9.196 49,327 -0.02(-0.21%)
Jul 28, 2021 9.331 9.499 9.052 9.216 64,471 -0.11(-1.13%)
Jul 27, 2021 9.177 9.658 9.124 9.321 130,491 +0.11(+1.15%)
Jul 26, 2021 9.091 9.321 9.091 9.216 61,381 +0.12(+1.27%)
Jul 23, 2021 9.120 9.158 8.947 9.100 32,342 +0.07(+0.74%)
Jul 22, 2021 9.110 9.225 9.004 9.033 81,671 -0.19(-2.08%)
Jul 21, 2021 9.081 9.427 9.081 9.225 79,143 +0.17(+1.91%)
Jul 20, 2021 9.004 9.225 8.937 9.052 66,478 +0.09(+0.96%)
Jul 19, 2021 8.793 9.023 8.793 8.966 129,828 -0.06(-0.64%)
Jul 16, 2021 9.100 9.177 8.908 9.023 86,739 -0.01(-0.11%)
Jul 15, 2021 8.437 9.091 8.418 9.033 136,978 +0.55(+6.46%)
Jul 14, 2021 8.476 8.562 8.380 8.485 93,795 +0.05(+0.57%)
Jul 13, 2021 8.418 8.639 8.351 8.437 96,041 +0.02(+0.23%)
Jul 12, 2021 8.332 8.533 8.332 8.418 105,367 +0.00(+0.00%)
Jul 09, 2021 8.370 8.637 8.323 8.418 92,657 +0.19(+2.34%)
Jul 08, 2021 8.274 8.476 8.168 8.226 79,353 -0.24(-2.84%)
Jul 07, 2021 8.533 8.687 8.283 8.466 233,428 -0.07(-0.79%)
Jul 06, 2021 8.908 8.908 8.533 8.533 174,017 -0.42(-4.72%)
Jul 02, 2021 9.168 9.168 8.927 8.956 79,829 -0.15(-1.69%)
Jul 01, 2021 8.937 9.158 8.937 9.110 140,460 +0.17(+1.94%)
Jun 30, 2021 9.100 9.182 8.860 8.937 126,939 -0.21(-2.31%)
Jun 29, 2021 9.273 9.421 9.129 9.148 104,978 -0.13(-1.45%)
Jun 28, 2021 9.369 9.494 9.158 9.283 135,341 -0.03(-0.31%)
Jun 25, 2021 9.360 9.542 9.244 9.312 719,308 -0.09(-0.92%)
Jun 24, 2021 9.437 9.437 9.201 9.398 74,733 +0.04(+0.41%)
Jun 23, 2021 9.341 9.379 9.264 9.360 65,097 +0.04(+0.41%)
Jun 22, 2021 9.379 9.533 9.206 9.321 80,062 -0.12(-1.22%)
Jun 21, 2021 9.321 9.571 9.187 9.437 159,300 +0.17(+1.87%)
Jun 18, 2021 9.475 9.648 9.206 9.264 156,190 -0.38(-3.98%)
Jun 17, 2021 9.744 9.744 9.415 9.648 113,624 -0.13(-1.38%)
Jun 16, 2021 9.754 9.903 9.610 9.783 104,738 +0.03(+0.30%)
Jun 15, 2021 9.744 9.888 9.590 9.754 166,532 -0.03(-0.29%)
Jun 14, 2021 10.03 10.08 9.706 9.783 215,014 -0.32(-3.14%)
Jun 11, 2021 9.735 10.10 9.735 10.10 426,437 +0.36(+3.65%)
Jun 10, 2021 9.994 9.994 9.653 9.744 92,313 -0.12(-1.27%)
Jun 09, 2021 9.840 10.06 9.619 9.869 142,257 -0.02(-0.19%)
Jun 08, 2021 9.956 10.06 9.754 9.888 109,822 -0.08(-0.77%)
Jun 07, 2021 9.706 10.02 9.696 9.965 151,833 +0.25(+2.57%)
Jun 04, 2021 10.02 10.03 9.331 9.715 252,295 +0.06(+0.60%)
Jun 03, 2021 9.696 9.850 9.062 9.658 363,359 -0.12(-1.18%)
Jun 02, 2021 10.29 10.38 9.768 9.773 200,537 -0.57(-5.48%)
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.