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

Tiptree Fncl Cl A (NQ: TIPT )

17.69 -0.09 (-0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Nov 30, 2021 12.90 12.90 12.49 12.60 149,992 -0.44(-3.34%)
Nov 29, 2021 13.57 13.91 12.98 13.04 77,157 -0.29(-2.18%)
Nov 26, 2021 13.71 13.76 13.12 13.33 88,673 -0.52(-3.77%)
Nov 24, 2021 14.15 14.15 13.71 13.85 52,522 -0.45(-3.18%)
Nov 23, 2021 14.71 14.71 14.25 14.30 90,866 -0.32(-2.18%)
Nov 22, 2021 14.36 14.70 14.30 14.62 90,329 +0.33(+2.30%)
Nov 19, 2021 14.34 14.57 14.17 14.30 258,796 -0.16(-1.14%)
Nov 18, 2021 14.37 14.50 14.25 14.46 118,155 +0.19(+1.35%)
Nov 17, 2021 14.30 14.40 14.04 14.27 59,742 -0.07(-0.47%)
Nov 16, 2021 14.18 14.46 14.18 14.33 108,843 +0.23(+1.64%)
Nov 15, 2021 14.58 14.62 13.99 14.10 87,028 -0.36(-2.47%)
Nov 12, 2021 14.86 15.05 14.42 14.46 110,812 -0.40(-2.66%)
Nov 11, 2021 14.79 14.91 14.49 14.86 138,171 +0.14(+0.92%)
Nov 10, 2021 15.43 14.72 175,485 -0.70(-4.57%)
Nov 09, 2021 15.49 15.56 15.19 15.42 222,495 -0.07(-0.44%)
Nov 08, 2021 15.61 15.81 15.31 15.49 306,028 -0.07(-0.43%)
Nov 05, 2021 15.89 15.95 15.33 15.56 234,335 -0.31(-1.95%)
Nov 04, 2021 15.53 16.69 15.05 15.87 233,999 +0.45(+2.94%)
Nov 03, 2021 15.34 15.57 15.08 15.41 190,545 +0.09(+0.57%)
Nov 02, 2021 15.17 15.41 14.80 15.33 128,298 +0.17(+1.15%)
Nov 01, 2021 15.10 15.19 14.90 15.15 117,650 +0.10(+0.64%)
Oct 29, 2021 15.07 15.38 14.56 15.06 155,343 -0.01(-0.06%)
Oct 28, 2021 14.84 15.11 14.69 15.07 85,608 +0.00(+0.00%)
Oct 27, 2021 15.19 15.62 15.01 15.07 170,711 -0.13(-0.83%)
Oct 26, 2021 15.55 15.19 178,518 -0.15(-1.01%)
Oct 25, 2021 15.23 15.38 15.18 15.35 210,237 +0.14(+0.95%)
Oct 22, 2021 15.19 15.55 14.82 15.20 181,790 +0.03(+0.19%)
Oct 21, 2021 15.16 15.60 15.14 15.17 111,893 +0.01(+0.06%)
Oct 20, 2021 15.05 15.39 15.05 15.16 118,898 +0.12(+0.77%)
Oct 19, 2021 15.53 15.65 14.70 15.05 194,951 -0.37(-2.38%)
Oct 18, 2021 15.34 15.74 15.23 15.41 374,975 +0.02(+0.12%)
Oct 15, 2021 14.97 15.51 14.85 15.40 532,606 +0.58(+3.91%)
Oct 14, 2021 13.80 15.07 13.80 14.82 778,704 +1.12(+8.17%)
Oct 13, 2021 13.50 14.11 13.14 13.70 753,741 -0.02(-0.14%)
Oct 12, 2021 12.57 13.87 12.36 13.72 4,248,196 +3.35(+32.28%)
Oct 11, 2021 10.00 10.40 9.791 10.37 211,654 +0.26(+2.53%)
Oct 08, 2021 9.994 10.16 9.994 10.11 134,373 -0.01(-0.14%)
Oct 07, 2021 9.974 10.14 9.927 10.13 119,779 +0.05(+0.48%)
Oct 06, 2021 9.907 10.09 9.820 10.08 103,788 -0.04(-0.38%)
Oct 05, 2021 9.887 10.14 9.656 10.12 128,606 +0.19(+1.94%)
Oct 04, 2021 9.830 10.03 9.781 9.926 109,086 +0.10(+0.98%)
Oct 01, 2021 9.704 9.878 9.559 9.830 61,159 +0.16(+1.70%)
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%)
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.