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

Tiptree Fncl Cl A (NQ: TIPT )

17.21 +0.03 (+0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Apr 28, 2017 6.236 6.371 6.236 6.326 21,104 +0.09(+1.44%)
Apr 27, 2017 6.640 6.640 6.191 6.236 26,579 -0.40(-6.08%)
Apr 26, 2017 6.685 6.729 6.595 6.640 37,203 -0.04(-0.67%)
Apr 25, 2017 6.640 6.729 6.640 6.685 27,170 +0.09(+1.36%)
Apr 24, 2017 6.640 6.729 6.550 6.595 11,643 +0.04(+0.68%)
Apr 21, 2017 6.281 6.640 6.281 6.550 29,373 +0.22(+3.55%)
Apr 20, 2017 6.236 6.371 6.236 6.326 22,004 +0.13(+2.17%)
Apr 19, 2017 6.371 6.415 6.191 6.191 17,769 -0.18(-2.82%)
Apr 18, 2017 6.326 6.460 6.326 6.371 35,192 +0.09(+1.43%)
Apr 17, 2017 6.101 6.326 6.101 6.281 17,440 +0.13(+2.19%)
Apr 13, 2017 6.146 6.326 6.123 6.146 34,655 +0.00(+0.00%)
Apr 12, 2017 6.236 6.278 6.101 6.146 10,339 -0.09(-1.44%)
Apr 11, 2017 6.415 6.429 6.236 6.236 20,548 -0.09(-1.42%)
Apr 10, 2017 6.326 6.371 6.236 6.326 30,113 +0.09(+1.44%)
Apr 07, 2017 6.284 6.371 6.236 6.236 7,277 +0.00(+0.00%)
Apr 06, 2017 6.326 6.441 6.101 6.236 38,793 -0.04(-0.71%)
Apr 05, 2017 6.640 6.819 6.281 6.281 58,203 -0.27(-4.11%)
Apr 04, 2017 6.505 6.550 6.415 6.550 27,687 +0.04(+0.69%)
Apr 03, 2017 6.505 6.630 6.505 6.505 31,622 -0.04(-0.69%)
Mar 31, 2017 6.595 6.640 6.460 6.550 123,912 +0.00(+0.00%)
Mar 30, 2017 6.398 6.685 6.326 6.550 69,509 +0.22(+3.55%)
Mar 29, 2017 6.371 6.371 6.256 6.326 39,436 -0.04(-0.70%)
Mar 28, 2017 6.236 6.563 6.236 6.371 81,140 +0.18(+2.90%)
Mar 27, 2017 6.056 6.292 6.056 6.191 63,214 +0.22(+3.76%)
Mar 24, 2017 6.012 6.012 5.967 5.967 24,982 -0.04(-0.75%)
Mar 23, 2017 5.958 6.012 5.958 6.012 24,373 +0.13(+2.29%)
Mar 22, 2017 5.796 5.967 5.796 5.877 109,378 +0.04(+0.77%)
Mar 21, 2017 6.056 6.056 5.832 5.832 25,547 -0.13(-2.26%)
Mar 20, 2017 5.922 6.012 5.922 5.967 32,359 +0.09(+1.53%)
Mar 17, 2017 5.877 6.012 5.787 5.877 186,602 -0.13(-2.24%)
Mar 16, 2017 6.056 6.056 5.967 6.012 65,761 +0.00(+0.00%)
Mar 15, 2017 6.056 6.056 5.967 6.012 60,985 +0.00(+0.00%)
Mar 14, 2017 6.281 6.281 5.967 6.012 20,915 +0.18(+3.08%)
Mar 13, 2017 5.787 5.877 5.662 5.832 19,521 +0.04(+0.78%)
Mar 10, 2017 5.742 5.877 5.742 5.787 21,777 +0.09(+1.57%)
Mar 09, 2017 5.832 5.877 5.653 5.698 34,909 -0.04(-0.78%)
Mar 08, 2017 5.832 5.879 5.731 5.742 27,494 -0.04(-0.78%)
Mar 07, 2017 5.832 5.922 5.787 5.787 16,806 -0.09(-1.53%)
Mar 06, 2017 6.012 6.012 5.832 5.877 12,508 -0.13(-2.24%)
Mar 03, 2017 5.959 6.012 5.922 6.012 14,471 +0.04(+0.75%)
Mar 02, 2017 5.989 6.056 5.922 5.967 11,532 -0.04(-0.75%)
Mar 01, 2017 5.832 6.012 5.832 6.012 22,704 +0.31(+5.51%)
Feb 28, 2017 5.967 5.967 5.698 5.698 43,826 -0.22(-3.79%)
Feb 27, 2017 6.012 6.079 5.877 5.922 19,387 -0.13(-2.22%)
Feb 24, 2017 6.012 6.101 5.967 6.056 43,295 +0.04(+0.75%)
Feb 23, 2017 5.922 6.101 5.922 6.012 65,134 +0.04(+0.75%)
Feb 22, 2017 5.787 5.967 5.787 5.967 3,379 +0.13(+2.31%)
Feb 21, 2017 5.801 5.832 5.787 5.832 10,741 +0.04(+0.78%)
Feb 17, 2017 5.787 5.787 5.787 0 +0.04(+0.78%)
Feb 16, 2017 5.742 5.832 5.742 5.742 18,407 +0.00(+0.00%)
Feb 15, 2017 5.742 5.787 5.653 5.742 15,275 +0.04(+0.79%)
Feb 14, 2017 5.653 5.742 5.608 5.698 28,768 +0.04(+0.79%)
Feb 13, 2017 5.518 5.877 5.518 5.653 23,069 +0.00(+0.00%)
Feb 10, 2017 5.608 5.698 5.473 5.653 39,329 -0.04(-0.79%)
Feb 09, 2017 5.563 5.736 5.563 5.698 24,881 +0.00(+0.00%)
Feb 08, 2017 5.742 5.742 5.653 5.698 21,653 -0.04(-0.78%)
Feb 07, 2017 5.967 5.967 5.698 5.742 9,566 -0.04(-0.78%)
Feb 06, 2017 6.101 6.101 5.787 5.787 10,741 -0.13(-2.27%)
Feb 03, 2017 5.922 5.922 5.832 5.922 18,971 +0.09(+1.54%)
Feb 02, 2017 5.877 5.922 5.787 5.832 13,296 +0.00(+0.00%)
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.