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 30, 2014 8.466 8.493 8.234 8.440 19,574 +0.11(+1.29%)
May 29, 2014 7.850 8.377 7.850 8.332 20,744 +0.30(+3.79%)
May 28, 2014 8.002 8.028 7.608 8.028 7,060 +0.07(+0.90%)
May 27, 2014 7.867 7.957 7.698 7.957 5,179 +0.11(+1.37%)
May 23, 2014 7.644 7.850 7.850 7.850 7,606 -0.10(-1.21%)
May 22, 2014 7.823 7.948 7.563 7.945 6,908 +0.15(+1.92%)
May 21, 2014 7.599 8.127 7.420 7.796 19,817 +0.20(+2.59%)
May 20, 2014 7.420 7.778 7.331 7.599 11,623 +0.13(+1.74%)
May 19, 2014 7.733 7.778 7.447 7.470 15,157 +0.05(+0.66%)
May 16, 2014 8.037 8.046 7.268 7.420 15,393 -0.63(-7.78%)
May 15, 2014 7.948 8.493 7.528 8.046 22,896 +0.45(+5.88%)
May 14, 2014 7.295 8.037 7.260 7.599 16,367 +0.10(+1.31%)
May 13, 2014 7.733 8.207 7.215 7.501 48,270 +0.25(+3.45%)
May 12, 2014 7.249 7.841 6.938 7.251 40,016 +0.13(+1.88%)
May 09, 2014 6.973 7.277 6.875 7.116 31,047 +0.12(+1.66%)
May 08, 2014 7.438 7.438 6.759 7.000 53,808 -0.53(-7.01%)
May 07, 2014 7.689 7.948 7.420 7.528 17,795 -0.24(-3.11%)
May 06, 2014 8.350 8.350 7.671 7.769 63,273 -0.54(-6.46%)
May 05, 2014 8.252 8.761 8.225 8.306 21,054 -0.21(-2.52%)
May 02, 2014 8.520 8.806 8.520 8.520 11,701 +0.00(+0.00%)
May 01, 2014 8.708 8.887 8.225 8.520 33,198 -0.13(-1.55%)
Apr 30, 2014 8.493 8.779 8.365 8.654 11,923 +0.16(+1.89%)
Apr 29, 2014 8.779 8.779 8.332 8.493 13,855 -0.44(-4.90%)
Apr 28, 2014 8.887 8.931 8.314 8.931 34,624 +0.11(+1.22%)
Apr 25, 2014 8.761 8.851 8.583 8.824 12,546 -0.06(-0.70%)
Apr 24, 2014 8.931 8.931 8.672 8.887 10,273 -0.04(-0.50%)
Apr 23, 2014 8.851 8.931 8.520 8.931 26,520 +0.09(+1.01%)
Apr 22, 2014 8.940 8.940 8.314 8.842 23,099 -0.09(-1.00%)
Apr 21, 2014 8.744 9.297 8.744 8.931 40,796 +0.26(+2.99%)
Apr 17, 2014 8.279 8.672 8.672 8.672 36,799 +0.18(+2.11%)
Apr 16, 2014 8.493 8.547 8.270 8.493 19,370 +0.33(+4.05%)
Apr 15, 2014 8.136 8.381 8.046 8.162 31,915 -0.34(-4.00%)
Apr 14, 2014 8.314 8.565 8.216 8.502 23,008 +0.30(+3.71%)
Apr 11, 2014 8.064 8.252 8.046 8.198 28,892 -0.07(-0.86%)
Apr 10, 2014 8.270 8.481 7.939 8.270 40,424 +0.00(+0.00%)
Apr 09, 2014 7.778 8.404 7.733 8.270 38,287 +0.58(+7.56%)
Apr 08, 2014 7.724 7.921 7.644 7.689 34,912 -0.04(-0.46%)
Apr 07, 2014 7.465 7.733 7.179 7.724 47,995 +0.09(+1.17%)
Apr 04, 2014 7.456 7.948 7.242 7.635 153,616 +0.63(+9.07%)
Apr 03, 2014 6.929 12.50 6.303 7.000 849,184 +0.13(+1.95%)
Apr 02, 2014 6.516 6.929 6.509 6.866 11,180 +0.35(+5.35%)
Apr 01, 2014 6.750 6.750 6.492 6.517 5,816 -0.19(-2.80%)
Mar 31, 2014 6.598 7.152 6.598 6.705 18,856 +0.13(+1.90%)
Mar 28, 2014 6.580 6.580 6.580 6.580 111 -0.03(-0.41%)
Mar 27, 2014 6.258 6.607 6.258 6.607 1,565 +0.03(+0.41%)
Mar 26, 2014 6.580 6.580 6.580 6.580 111 +0.10(+1.52%)
Mar 25, 2014 6.473 6.482 6.473 6.482 2,005 +0.00(+0.00%)
Mar 24, 2014 6.258 6.482 6.258 6.482 6,375 +0.09(+1.40%)
Mar 21, 2014 6.330 6.929 6.258 6.392 2,799 -0.13(-1.92%)
Mar 20, 2014 6.705 6.705 6.393 6.517 1,437 -0.19(-2.80%)
Mar 18, 2014 6.705 6.705 6.705 6.705 19 -0.20(-2.85%)
Mar 17, 2014 6.893 6.902 6.893 6.902 1,458 +0.01(+0.13%)
Mar 14, 2014 6.383 6.911 6.383 6.893 2,366 -0.04(-0.52%)
Mar 13, 2014 6.929 6.929 6.929 6.929 1,159 +0.00(+0.00%)
Mar 11, 2014 6.482 6.929 6.929 6.929 2,460 +0.38(+5.87%)
Mar 10, 2014 6.723 7.152 6.535 6.544 16,359 -0.16(-2.40%)
Mar 07, 2014 6.705 6.705 6.677 6.705 3,554 +0.04(+0.67%)
Mar 06, 2014 6.652 6.660 6.652 6.660 1,610 -0.04(-0.67%)
Mar 05, 2014 6.571 6.732 6.571 6.705 9,928 +0.15(+2.32%)
Mar 04, 2014 6.464 6.553 6.348 6.553 5,033 -0.02(-0.27%)
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.