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

Tiptree Fncl Cl A (NQ: TIPT )

17.48 +0.26 (+1.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Feb 28, 2017 5.946 5.946 5.678 5.678 43,979 -0.22(-3.79%)
Feb 27, 2017 5.991 6.058 5.857 5.901 19,455 -0.13(-2.22%)
Feb 24, 2017 5.991 6.080 5.946 6.035 43,446 +0.04(+0.75%)
Feb 23, 2017 5.901 6.080 5.901 5.991 65,362 +0.04(+0.75%)
Feb 22, 2017 5.767 5.946 5.767 5.946 3,390 +0.13(+2.31%)
Feb 21, 2017 5.781 5.812 5.767 5.812 10,779 +0.04(+0.78%)
Feb 17, 2017 5.767 5.767 5.767 0 +0.04(+0.78%)
Feb 16, 2017 5.722 5.812 5.722 5.722 18,471 +0.00(+0.00%)
Feb 15, 2017 5.722 5.767 5.633 5.722 15,328 +0.04(+0.79%)
Feb 14, 2017 5.633 5.722 5.588 5.678 28,869 +0.04(+0.79%)
Feb 13, 2017 5.499 5.857 5.499 5.633 23,149 +0.00(+0.00%)
Feb 10, 2017 5.588 5.678 5.454 5.633 39,467 -0.04(-0.79%)
Feb 09, 2017 5.544 5.716 5.544 5.678 24,968 +0.00(+0.00%)
Feb 08, 2017 5.722 5.722 5.633 5.678 21,729 -0.04(-0.78%)
Feb 07, 2017 5.946 5.946 5.678 5.722 9,600 -0.04(-0.78%)
Feb 06, 2017 6.080 6.080 5.767 5.767 10,779 -0.13(-2.27%)
Feb 03, 2017 5.901 5.901 5.812 5.901 19,037 +0.09(+1.54%)
Feb 02, 2017 5.857 5.901 5.767 5.812 13,342 +0.00(+0.00%)
Feb 01, 2017 5.857 5.946 5.812 5.812 23,137 -0.04(-0.76%)
Jan 31, 2017 5.857 5.901 5.812 5.857 13,781 +0.04(+0.77%)
Jan 30, 2017 5.901 5.946 5.812 5.812 12,290 -0.09(-1.52%)
Jan 27, 2017 5.857 5.901 5.857 5.901 5,133 +0.09(+1.54%)
Jan 26, 2017 5.857 5.857 5.812 5.812 9,556 -0.18(-2.99%)
Jan 25, 2017 5.991 6.080 5.946 5.991 15,837 +0.04(+0.75%)
Jan 24, 2017 5.857 5.991 5.767 5.946 9,562 +0.13(+2.31%)
Jan 23, 2017 5.767 5.901 5.767 5.812 8,013 +0.04(+0.78%)
Jan 20, 2017 5.499 5.901 5.499 5.767 25,157 +0.27(+4.88%)
Jan 19, 2017 5.722 5.812 5.499 5.499 12,751 -0.22(-3.91%)
Jan 18, 2017 5.767 5.812 5.633 5.722 12,849 -0.09(-1.54%)
Jan 17, 2017 5.991 6.170 5.812 5.812 20,176 -0.18(-2.99%)
Jan 13, 2017 5.991 5.991 5.991 0 +0.27(+4.69%)
Jan 12, 2017 5.946 5.946 5.678 5.722 26,678 -0.22(-3.76%)
Jan 11, 2017 6.035 6.035 5.946 5.946 8,162 +0.00(+0.00%)
Jan 10, 2017 5.633 5.946 5.633 5.946 36,212 +0.36(+6.40%)
Jan 09, 2017 5.722 5.812 5.588 5.588 10,519 -0.13(-2.34%)
Jan 06, 2017 5.633 5.812 5.633 5.722 11,407 +0.04(+0.79%)
Jan 05, 2017 5.812 5.812 5.678 5.678 9,611 -0.13(-2.31%)
Jan 04, 2017 5.678 5.946 5.678 5.812 28,305 +0.18(+3.17%)
Jan 03, 2017 5.454 5.722 5.365 5.633 29,143 +0.13(+2.44%)
Dec 30, 2016 5.499 5.499 5.499 0 -0.04(-0.81%)
Dec 29, 2016 5.588 5.588 5.454 5.544 21,930 +0.00(+0.00%)
Dec 28, 2016 5.767 5.767 5.544 5.544 47,238 -0.27(-4.62%)
Dec 27, 2016 6.035 6.035 5.767 5.812 12,997 -0.18(-2.99%)
Dec 23, 2016 5.991 5.991 5.991 0 +0.09(+1.52%)
Dec 22, 2016 5.812 5.991 5.767 5.901 23,367 -0.22(-3.65%)
Dec 21, 2016 6.259 6.259 6.125 6.125 9,600 -0.04(-0.72%)
Dec 20, 2016 6.304 6.304 6.080 6.170 29,154 -0.13(-2.13%)
Dec 19, 2016 6.035 6.393 6.035 6.304 42,561 +0.13(+2.17%)
Dec 16, 2016 6.125 6.259 6.035 6.170 121,036 +0.22(+3.76%)
Dec 15, 2016 5.982 6.058 5.932 5.946 52,093 +0.04(+0.76%)
Dec 14, 2016 5.870 5.995 5.863 5.901 21,133 -0.09(-1.49%)
Dec 13, 2016 5.901 5.991 5.901 5.991 15,984 +0.09(+1.52%)
Dec 12, 2016 6.035 6.035 5.857 5.901 41,206 -0.09(-1.49%)
Dec 09, 2016 5.991 6.080 5.946 5.991 42,258 +0.04(+0.75%)
Dec 08, 2016 5.991 5.991 5.812 5.946 51,985 +0.09(+1.53%)
Dec 07, 2016 5.991 6.080 5.857 5.857 64,176 -0.13(-2.24%)
Dec 06, 2016 5.857 6.080 5.812 5.991 52,592 +0.22(+3.88%)
Dec 05, 2016 5.812 5.901 5.722 5.767 79,765 +0.04(+0.78%)
Dec 02, 2016 5.678 5.767 5.678 5.722 17,177 +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.