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 (%)
Sep 30, 2014 6.410 7.385 6.401 7.385 107,817 +0.95(+14.72%)
Sep 29, 2014 6.571 6.580 6.428 6.437 14,523 -0.20(-2.96%)
Sep 26, 2014 6.634 6.911 6.509 6.634 4,995 -0.04(-0.67%)
Sep 25, 2014 6.714 6.741 6.562 6.678 12,123 -0.02(-0.27%)
Sep 24, 2014 6.446 6.705 6.428 6.696 24,549 +0.27(+4.17%)
Sep 23, 2014 6.562 6.571 6.419 6.428 12,836 -0.13(-2.04%)
Sep 22, 2014 6.759 6.839 6.544 6.562 24,013 -0.23(-3.42%)
Sep 19, 2014 6.580 6.830 6.580 6.795 145,976 +0.08(+1.20%)
Sep 18, 2014 6.812 6.830 6.598 6.714 32,514 -0.04(-0.66%)
Sep 17, 2014 6.741 6.947 6.723 6.759 10,894 -0.03(-0.40%)
Sep 16, 2014 7.027 7.027 6.759 6.786 24,924 -0.20(-2.82%)
Sep 15, 2014 7.161 7.161 6.804 6.982 14,090 +0.07(+1.03%)
Sep 12, 2014 7.537 7.537 6.884 6.911 47,165 -0.64(-8.52%)
Sep 11, 2014 7.108 7.563 6.947 7.555 14,780 +0.41(+5.76%)
Sep 10, 2014 6.947 7.599 6.947 7.143 61,421 +0.14(+2.04%)
Sep 09, 2014 6.652 7.143 6.580 7.000 44,414 +0.33(+4.96%)
Sep 08, 2014 6.339 6.669 6.339 6.669 43,254 +0.40(+6.42%)
Sep 05, 2014 6.097 6.312 6.097 6.267 33,197 +0.15(+2.49%)
Sep 04, 2014 6.106 6.312 6.178 6.115 11,006 -0.06(-1.01%)
Sep 03, 2014 6.410 6.482 6.106 6.178 23,877 -0.21(-3.22%)
Sep 02, 2014 6.464 6.464 6.348 6.383 8,686 -0.09(-1.38%)
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%)
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.