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

Tiptree Fncl Cl A (NQ: TIPT )

17.28 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 28, 2021 10.38 10.42 10.07 10.35 113,648 -0.03(-0.28%)
May 27, 2021 10.20 10.45 10.15 10.38 110,946 +0.12(+1.12%)
May 26, 2021 10.48 10.48 10.15 10.26 80,832 -0.13(-1.29%)
May 25, 2021 10.70 10.76 10.31 10.40 153,017 -0.29(-2.70%)
May 24, 2021 10.56 10.74 10.37 10.68 192,258 +0.18(+1.74%)
May 21, 2021 10.75 10.91 10.43 10.50 109,079 -0.17(-1.62%)
May 20, 2021 10.61 10.75 10.24 10.67 261,252 +0.17(+1.64%)
May 19, 2021 10.23 10.54 9.890 10.50 145,091 +0.13(+1.29%)
May 18, 2021 10.91 11.03 10.34 10.37 125,427 -0.49(-4.50%)
May 17, 2021 10.63 11.26 10.50 10.86 460,674 +0.18(+1.70%)
May 14, 2021 10.60 10.70 10.44 10.67 184,835 +0.24(+2.29%)
May 13, 2021 9.966 10.67 9.966 10.44 157,351 +0.60(+6.13%)
May 12, 2021 10.06 10.32 9.719 9.832 151,980 -0.35(-3.48%)
May 11, 2021 9.555 10.32 9.536 10.19 251,693 +0.35(+3.60%)
May 10, 2021 10.45 10.77 9.718 9.832 321,178 -0.72(-6.81%)
May 07, 2021 9.746 10.67 9.660 10.55 331,790 +0.66(+6.68%)
May 06, 2021 9.124 10.00 9.095 9.890 566,485 +0.95(+10.60%)
May 05, 2021 9.067 9.143 8.808 8.942 349,413 -0.06(-0.64%)
May 04, 2021 9.105 9.229 8.932 8.999 298,922 -0.34(-3.69%)
May 03, 2021 9.660 9.660 9.268 9.344 386,531 -0.24(-2.50%)
Apr 30, 2021 9.287 9.660 9.119 9.584 898,898 -0.09(-0.89%)
Apr 29, 2021 8.243 10.25 7.697 9.670 2,927,759 -2.35(-19.52%)
Apr 28, 2021 12.85 13.14 11.88 12.02 877,030 -0.97(-7.45%)
Apr 27, 2021 14.07 14.20 12.89 12.98 679,690 -1.12(-7.94%)
Apr 26, 2021 14.35 14.82 13.60 14.10 1,024,731 -0.16(-1.14%)
Apr 23, 2021 11.88 14.61 11.82 14.27 2,144,362 +2.43(+20.55%)
Apr 22, 2021 13.66 13.96 11.69 11.83 2,486,841 -1.78(-13.08%)
Apr 21, 2021 10.74 13.75 10.74 13.61 6,193,613 +2.88(+26.85%)
Apr 20, 2021 10.29 11.07 9.612 10.73 2,350,799 +1.16(+12.10%)
Apr 19, 2021 9.584 9.698 9.335 9.574 172,813 -0.10(-0.99%)
Apr 16, 2021 9.248 9.718 8.999 9.670 147,901 +0.40(+4.34%)
Apr 15, 2021 9.478 9.536 9.239 9.268 142,226 -0.15(-1.63%)
Apr 14, 2021 9.679 9.727 9.411 9.421 84,749 -0.23(-2.38%)
Apr 13, 2021 9.517 9.698 9.339 9.651 107,697 +0.08(+0.80%)
Apr 12, 2021 9.593 9.756 9.469 9.574 69,948 -0.04(-0.40%)
Apr 09, 2021 9.651 9.689 9.470 9.612 121,580 -0.09(-0.89%)
Apr 08, 2021 9.545 9.718 9.335 9.698 144,780 +0.19(+2.01%)
Apr 07, 2021 9.287 9.564 9.095 9.507 289,135 +0.20(+2.16%)
Apr 06, 2021 9.363 9.490 9.019 9.306 106,893 -0.02(-0.21%)
Apr 05, 2021 9.095 9.718 9.064 9.325 417,745 +0.24(+2.63%)
Apr 01, 2021 8.617 9.335 8.521 9.086 295,698 +0.52(+6.03%)
Mar 31, 2021 8.454 8.808 8.363 8.569 160,723 +0.18(+2.17%)
Mar 30, 2021 7.994 8.532 7.932 8.387 114,049 +0.30(+3.67%)
Mar 29, 2021 8.530 8.779 8.052 8.090 192,617 -0.40(-4.74%)
Mar 26, 2021 7.822 8.875 7.822 8.492 340,298 +0.67(+8.57%)
Mar 25, 2021 7.410 7.860 7.276 7.822 128,763 +0.55(+7.50%)
Mar 24, 2021 7.209 7.793 7.209 7.276 199,593 +0.11(+1.60%)
Mar 23, 2021 7.314 7.516 7.037 7.161 147,317 -0.16(-2.22%)
Mar 22, 2021 8.013 8.013 7.286 7.324 175,902 -0.66(-8.27%)
Mar 19, 2021 8.550 8.588 7.985 7.985 394,612 +0.01(+0.12%)
Mar 18, 2021 8.366 8.909 7.832 7.975 255,193 -0.45(-5.32%)
Mar 17, 2021 7.461 8.909 7.241 8.423 528,270 +1.04(+14.06%)
Mar 16, 2021 6.374 7.804 6.374 7.384 568,624 +1.15(+18.50%)
Mar 15, 2021 5.993 6.241 5.812 6.231 194,393 +0.70(+12.56%)
Mar 12, 2021 5.240 5.717 5.240 5.536 230,474 +0.26(+4.87%)
Mar 11, 2021 5.336 5.364 5.126 5.279 48,951 -0.06(-1.07%)
Mar 10, 2021 5.298 5.383 5.250 5.336 40,090 +0.02(+0.36%)
Mar 09, 2021 5.107 5.355 5.079 5.317 54,702 +0.23(+4.49%)
Mar 08, 2021 5.050 5.174 4.998 5.088 57,563 +0.04(+0.75%)
Mar 05, 2021 5.012 5.079 4.936 5.050 62,026 +0.10(+2.12%)
Mar 04, 2021 4.907 5.031 4.897 4.945 58,995 +0.04(+0.78%)
Mar 03, 2021 4.907 5.002 4.869 4.907 27,179 +0.00(+0.00%)
Mar 02, 2021 4.897 4.964 4.783 4.907 45,120 +0.03(+0.59%)
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.