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, 2021 9.752 9.849 9.646 9.666 41,789 -0.03(-0.30%)
Sep 29, 2021 9.685 9.781 9.617 9.695 42,605 +0.06(+0.60%)
Sep 28, 2021 9.666 9.762 9.473 9.637 67,978 -0.07(-0.70%)
Sep 27, 2021 9.463 9.887 9.463 9.704 96,981 +0.22(+2.34%)
Sep 24, 2021 9.299 9.641 9.299 9.482 48,591 +0.12(+1.24%)
Sep 23, 2021 9.347 9.521 9.241 9.367 103,162 +0.07(+0.73%)
Sep 22, 2021 9.058 9.424 9.058 9.299 63,154 +0.29(+3.21%)
Sep 21, 2021 9.357 9.405 8.932 9.010 111,023 -0.30(-3.21%)
Sep 20, 2021 9.424 9.511 9.173 9.309 94,900 -0.20(-2.13%)
Sep 17, 2021 9.559 9.723 9.511 9.511 230,134 +0.01(+0.10%)
Sep 16, 2021 9.502 9.627 9.434 9.502 45,400 +0.02(+0.20%)
Sep 15, 2021 9.492 9.637 9.405 9.482 56,963 +0.04(+0.41%)
Sep 14, 2021 9.820 9.820 9.405 9.444 96,269 -0.20(-2.10%)
Sep 13, 2021 9.723 9.723 9.550 9.646 43,207 -0.03(-0.30%)
Sep 10, 2021 9.666 9.781 9.646 9.675 48,651 +0.05(+0.50%)
Sep 09, 2021 9.820 9.863 9.608 9.627 104,678 -0.19(-1.96%)
Sep 08, 2021 9.781 9.868 9.646 9.820 52,711 +0.03(+0.30%)
Sep 07, 2021 9.743 9.845 9.646 9.791 39,046 +0.05(+0.50%)
Sep 03, 2021 9.733 9.781 9.646 9.743 48,762 +0.04(+0.40%)
Sep 02, 2021 9.714 9.743 9.675 9.704 34,151 +0.01(+0.10%)
Sep 01, 2021 9.752 9.849 9.641 9.695 36,771 -0.06(-0.59%)
Aug 31, 2021 9.791 9.849 9.680 9.752 33,184 +0.00(+0.00%)
Aug 30, 2021 9.897 9.897 9.733 9.752 54,450 -0.14(-1.46%)
Aug 27, 2021 9.714 9.916 9.714 9.897 57,508 +0.18(+1.89%)
Aug 26, 2021 9.762 9.801 9.649 9.714 41,791 -0.02(-0.20%)
Aug 25, 2021 9.791 9.907 9.685 9.733 49,649 -0.09(-0.88%)
Aug 24, 2021 9.887 9.897 9.772 9.820 46,090 -0.10(-0.97%)
Aug 23, 2021 9.878 9.952 9.772 9.916 49,053 +0.13(+1.28%)
Aug 20, 2021 9.714 9.830 9.646 9.791 86,704 +0.00(+0.00%)
Aug 19, 2021 9.695 9.810 9.599 9.791 110,253 +0.03(+0.30%)
Aug 18, 2021 9.849 9.993 9.753 9.762 68,303 -0.13(-1.36%)
Aug 17, 2021 9.685 9.925 9.685 9.897 54,166 +0.11(+1.08%)
Aug 16, 2021 9.849 9.858 9.714 9.791 56,758 -0.17(-1.74%)
Aug 13, 2021 9.897 9.974 9.618 9.964 65,174 -0.06(-0.58%)
Aug 12, 2021 9.993 10.09 9.753 10.02 94,638 -0.12(-1.14%)
Aug 11, 2021 9.993 10.15 9.853 10.14 209,667 +0.07(+0.67%)
Aug 10, 2021 9.849 10.11 9.801 10.07 140,539 +0.29(+2.95%)
Aug 09, 2021 9.849 9.858 9.637 9.781 57,800 -0.15(-1.55%)
Aug 06, 2021 9.945 9.993 9.714 9.935 136,538 -0.16(-1.62%)
Aug 05, 2021 9.416 10.12 9.416 10.10 305,927 +0.78(+8.35%)
Aug 04, 2021 9.166 9.522 9.109 9.320 68,260 +0.06(+0.62%)
Aug 03, 2021 9.186 9.512 9.104 9.263 29,307 +0.14(+1.58%)
Aug 02, 2021 9.291 9.368 9.061 9.118 45,929 -0.12(-1.25%)
Jul 30, 2021 9.186 9.522 9.032 9.234 59,014 +0.04(+0.42%)
Jul 29, 2021 9.253 9.311 9.032 9.195 49,333 -0.02(-0.21%)
Jul 28, 2021 9.330 9.498 9.051 9.214 64,479 -0.11(-1.13%)
Jul 27, 2021 9.176 9.656 9.123 9.320 130,507 +0.11(+1.15%)
Jul 26, 2021 9.090 9.320 9.090 9.214 61,388 +0.12(+1.27%)
Jul 23, 2021 9.118 9.157 8.945 9.099 32,346 +0.07(+0.74%)
Jul 22, 2021 9.109 9.224 9.003 9.032 81,681 -0.19(-2.08%)
Jul 21, 2021 9.080 9.426 9.080 9.224 79,153 +0.17(+1.91%)
Jul 20, 2021 9.003 9.224 8.936 9.051 66,486 +0.09(+0.96%)
Jul 19, 2021 8.791 9.022 8.791 8.965 129,844 -0.06(-0.64%)
Jul 16, 2021 9.099 9.176 8.907 9.022 86,750 -0.01(-0.11%)
Jul 15, 2021 8.436 9.090 8.417 9.032 136,995 +0.55(+6.46%)
Jul 14, 2021 8.475 8.561 8.379 8.484 93,807 +0.05(+0.57%)
Jul 13, 2021 8.417 8.638 8.350 8.436 96,053 +0.02(+0.23%)
Jul 12, 2021 8.330 8.532 8.330 8.417 105,380 +0.00(+0.00%)
Jul 09, 2021 8.369 8.636 8.322 8.417 92,668 +0.19(+2.34%)
Jul 08, 2021 8.273 8.475 8.167 8.225 79,363 -0.24(-2.84%)
Jul 07, 2021 8.532 8.686 8.282 8.465 233,458 -0.07(-0.79%)
Jul 06, 2021 8.907 8.907 8.532 8.532 174,039 -0.42(-4.72%)
Jul 02, 2021 9.166 9.166 8.926 8.955 79,839 -0.15(-1.69%)
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.