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

Tiptree Fncl Cl A (NQ: TIPT )

17.78 -0.04 (-0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 (%)
Jan 31, 2020 6.664 6.664 6.340 6.340 38,137 -0.31(-4.60%)
Jan 30, 2020 6.572 6.692 6.571 6.646 8,531 -0.01(-0.14%)
Jan 29, 2020 6.701 6.711 6.618 6.655 18,998 -0.05(-0.69%)
Jan 28, 2020 6.728 6.728 6.627 6.701 7,699 +0.09(+1.40%)
Jan 27, 2020 6.488 6.859 6.488 6.609 21,022 -0.07(-1.11%)
Jan 24, 2020 6.812 6.998 6.646 6.683 12,856 -0.13(-1.90%)
Jan 23, 2020 6.600 6.822 6.590 6.812 16,192 +0.16(+2.36%)
Jan 22, 2020 6.951 6.961 6.564 6.655 33,669 -0.31(-4.52%)
Jan 21, 2020 7.109 7.164 6.961 6.970 22,619 -0.19(-2.71%)
Jan 17, 2020 7.340 7.340 7.109 7.164 26,793 -0.13(-1.78%)
Jan 16, 2020 7.229 7.331 7.164 7.294 8,594 +0.15(+2.07%)
Jan 15, 2020 7.090 7.229 7.081 7.146 15,945 +0.00(+0.00%)
Jan 14, 2020 7.303 7.357 7.090 7.146 32,713 -0.13(-1.78%)
Jan 13, 2020 7.257 7.377 7.229 7.275 23,539 +0.00(+0.00%)
Jan 10, 2020 7.349 7.433 7.238 7.275 32,303 -0.12(-1.63%)
Jan 09, 2020 7.312 7.405 7.257 7.396 17,241 +0.11(+1.52%)
Jan 08, 2020 7.349 7.377 7.284 7.284 22,591 -0.08(-1.13%)
Jan 07, 2020 7.340 7.423 7.340 7.368 9,046 -0.03(-0.38%)
Jan 06, 2020 7.359 7.488 7.312 7.396 30,528 -0.04(-0.50%)
Jan 03, 2020 7.470 7.534 7.405 7.433 18,582 -0.08(-1.11%)
Jan 02, 2020 7.414 7.525 7.414 7.516 10,075 -0.02(-0.25%)
Dec 31, 2019 7.516 7.544 7.479 7.534 15,557 +0.05(+0.62%)
Dec 30, 2019 7.645 7.645 7.369 7.488 50,643 +0.05(+0.62%)
Dec 27, 2019 7.497 7.497 7.405 7.442 20,743 -0.09(-1.23%)
Dec 26, 2019 7.525 7.562 7.474 7.534 53,259 +0.05(+0.62%)
Dec 24, 2019 7.488 7.536 7.467 7.488 6,050 +0.01(+0.12%)
Dec 23, 2019 7.470 7.597 7.414 7.479 37,031 +0.09(+1.25%)
Dec 20, 2019 7.655 7.655 7.280 7.386 96,586 -0.18(-2.33%)
Dec 19, 2019 7.560 7.608 7.504 7.562 31,217 -0.05(-0.61%)
Dec 18, 2019 7.655 7.673 7.511 7.608 35,347 +0.00(+0.00%)
Dec 17, 2019 7.451 7.645 7.414 7.608 181,047 +0.19(+2.49%)
Dec 16, 2019 7.497 7.562 7.359 7.423 80,064 -0.07(-0.99%)
Dec 13, 2019 7.470 7.571 7.399 7.497 27,981 -0.06(-0.74%)
Dec 12, 2019 7.618 7.682 7.497 7.553 39,859 -0.10(-1.33%)
Dec 11, 2019 7.590 7.664 7.497 7.655 38,796 +0.06(+0.85%)
Dec 10, 2019 7.275 7.599 7.201 7.590 107,036 +0.32(+4.46%)
Dec 09, 2019 7.183 7.275 7.144 7.266 41,769 +0.04(+0.51%)
Dec 06, 2019 7.164 7.257 7.053 7.229 30,574 +0.13(+1.83%)
Dec 05, 2019 7.035 7.164 7.035 7.099 33,692 +0.07(+1.05%)
Dec 04, 2019 6.988 7.099 6.970 7.025 22,467 +0.12(+1.74%)
Dec 03, 2019 7.062 7.109 6.905 6.905 14,229 -0.10(-1.45%)
Dec 02, 2019 7.173 7.192 6.886 7.007 56,677 -0.20(-2.82%)
Nov 29, 2019 7.238 7.312 7.154 7.210 4,753 -0.09(-1.27%)
Nov 27, 2019 7.386 7.405 7.275 7.303 35,652 -0.16(-2.11%)
Nov 26, 2019 6.970 7.516 6.812 7.460 139,807 +0.44(+6.33%)
Nov 25, 2019 6.970 7.035 6.831 7.016 16,134 +0.09(+1.34%)
Nov 22, 2019 7.192 7.192 6.877 6.923 21,283 -0.21(-2.98%)
Nov 21, 2019 7.257 7.303 7.082 7.136 22,484 -0.16(-2.16%)
Nov 20, 2019 7.284 7.331 6.525 7.294 56,675 -0.01(-0.13%)
Nov 19, 2019 7.155 7.331 7.095 7.303 45,610 +0.15(+2.07%)
Nov 18, 2019 7.007 7.183 6.905 7.155 48,222 +0.10(+1.44%)
Nov 15, 2019 7.405 7.405 7.053 7.053 30,250 -0.31(-4.27%)
Nov 14, 2019 7.310 7.414 7.310 7.368 122,488 +0.09(+1.27%)
Nov 13, 2019 7.285 7.322 7.202 7.276 83,297 -0.03(-0.38%)
Nov 12, 2019 7.230 7.349 7.174 7.303 99,523 +0.08(+1.15%)
Nov 11, 2019 7.091 7.230 7.062 7.220 95,722 +0.15(+2.08%)
Nov 08, 2019 6.834 7.101 6.800 7.073 297,946 +0.25(+3.64%)
Nov 07, 2019 6.714 6.870 6.642 6.824 74,386 +0.11(+1.65%)
Nov 06, 2019 6.668 6.806 6.668 6.714 19,889 -0.03(-0.41%)
Nov 05, 2019 6.723 6.760 6.668 6.742 20,415 +0.06(+0.83%)
Nov 04, 2019 6.834 6.834 6.686 6.686 12,893 -0.14(-2.02%)
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.