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 (%)
Mar 31, 2020 4.965 5.133 4.787 4.871 100,574 -0.13(-2.61%)
Mar 30, 2020 4.899 5.133 4.825 5.002 91,274 +0.22(+4.69%)
Mar 27, 2020 5.086 5.133 4.759 4.778 45,755 -0.37(-7.25%)
Mar 26, 2020 5.133 5.207 4.853 5.151 66,477 +0.05(+0.91%)
Mar 25, 2020 4.825 5.422 4.825 5.105 40,419 +0.07(+1.48%)
Mar 24, 2020 4.619 5.030 4.573 5.030 64,994 +0.52(+11.59%)
Mar 23, 2020 4.367 4.881 4.199 4.507 76,184 +0.32(+7.57%)
Mar 20, 2020 4.573 4.585 4.190 4.190 93,011 -0.35(-7.61%)
Mar 19, 2020 4.804 4.813 4.119 4.535 71,292 +0.36(+8.65%)
Mar 18, 2020 5.887 5.887 4.174 4.174 84,766 -1.70(-28.98%)
Mar 17, 2020 5.294 5.878 4.628 5.878 77,723 +0.92(+18.47%)
Mar 16, 2020 5.785 5.878 4.665 4.961 43,331 -0.50(-9.15%)
Mar 13, 2020 4.859 5.461 4.859 5.461 41,270 +1.06(+23.95%)
Mar 12, 2020 4.739 5.202 4.397 4.406 84,813 -0.82(-15.75%)
Mar 11, 2020 4.952 5.794 4.930 5.230 62,260 +0.26(+5.21%)
Mar 10, 2020 5.433 5.683 4.970 4.970 27,985 -0.39(-7.25%)
Mar 09, 2020 5.554 5.554 5.267 5.359 43,277 -0.47(-8.10%)
Mar 06, 2020 5.887 5.924 5.748 5.831 27,009 -0.24(-3.96%)
Mar 05, 2020 6.248 6.285 5.896 6.072 24,309 -0.16(-2.53%)
Mar 04, 2020 6.257 6.257 5.677 6.229 27,162 +0.04(+0.60%)
Mar 03, 2020 6.081 6.248 6.081 6.192 15,563 +0.06(+0.91%)
Mar 02, 2020 6.202 6.285 6.016 6.137 30,674 +0.05(+0.76%)
Feb 28, 2020 6.377 6.377 5.696 6.090 64,390 -0.23(-3.66%)
Feb 27, 2020 6.340 6.414 6.322 6.322 46,547 -0.06(-0.87%)
Feb 26, 2020 6.424 6.525 6.340 6.377 9,366 +0.04(+0.58%)
Feb 25, 2020 6.600 6.632 6.340 6.340 27,868 -0.28(-4.20%)
Feb 24, 2020 6.572 6.729 6.507 6.618 24,034 -0.07(-1.11%)
Feb 21, 2020 6.701 6.812 6.611 6.692 22,688 -0.02(-0.28%)
Feb 20, 2020 6.572 6.711 6.572 6.711 11,714 +0.09(+1.40%)
Feb 19, 2020 6.627 6.692 6.550 6.618 15,132 +0.06(+0.99%)
Feb 18, 2020 6.600 6.632 6.525 6.553 14,298 +0.02(+0.28%)
Feb 14, 2020 6.683 6.711 6.535 6.535 13,936 -0.19(-2.75%)
Feb 13, 2020 6.701 6.794 6.609 6.720 8,982 -0.05(-0.68%)
Feb 12, 2020 6.794 6.812 6.720 6.766 8,276 +0.00(+0.00%)
Feb 11, 2020 6.720 6.794 6.674 6.766 14,809 +0.06(+0.83%)
Feb 10, 2020 6.664 6.711 6.590 6.711 22,040 +0.16(+2.40%)
Feb 07, 2020 6.683 6.683 6.525 6.553 15,557 -0.08(-1.26%)
Feb 06, 2020 6.664 6.711 6.581 6.637 51,149 -0.05(-0.69%)
Feb 05, 2020 6.683 6.692 6.637 6.683 32,172 +0.13(+1.98%)
Feb 04, 2020 6.581 6.692 6.507 6.553 25,992 +0.09(+1.36%)
Feb 03, 2020 6.516 6.708 6.435 6.465 35,299 +0.12(+1.97%)
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%)
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.