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

Tiptree Fncl Cl A (NQ: TIPT )

16.34 +0.22 (+1.36%)
Streaming Delayed Price Updated: 10:58 AM EDT, May 2, 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 (%)
Apr 30, 2015 5.940 6.083 5.841 6.048 26,197 +0.08(+1.35%)
Apr 29, 2015 6.110 6.209 5.846 5.967 20,129 -0.13(-2.21%)
Apr 28, 2015 6.048 6.281 6.030 6.101 49,330 +0.13(+2.26%)
Apr 27, 2015 5.832 6.056 5.832 5.967 104,034 -0.08(-1.34%)
Apr 24, 2015 5.913 6.056 5.913 6.048 28,515 +0.19(+3.22%)
Apr 23, 2015 5.895 6.083 5.742 5.859 40,533 +0.12(+2.03%)
Apr 22, 2015 5.859 5.886 5.742 5.742 10,919 -0.09(-1.54%)
Apr 21, 2015 5.949 5.949 5.794 5.832 17,109 +0.03(+0.46%)
Apr 20, 2015 5.653 5.913 5.653 5.805 29,059 +0.12(+2.05%)
Apr 17, 2015 5.662 5.787 5.662 5.689 27,392 -0.04(-0.78%)
Apr 16, 2015 5.725 5.958 5.662 5.733 63,929 +0.01(+0.16%)
Apr 15, 2015 5.661 5.958 5.661 5.725 19,774 +0.11(+1.92%)
Apr 14, 2015 5.730 6.039 5.581 5.617 18,224 -0.09(-1.57%)
Apr 13, 2015 5.536 5.913 5.536 5.707 22,147 +0.05(+0.95%)
Apr 10, 2015 5.958 6.003 5.563 5.653 20,319 -0.22(-3.82%)
Apr 09, 2015 5.940 5.958 5.875 5.877 14,130 +0.03(+0.46%)
Apr 08, 2015 6.012 6.021 5.832 5.850 20,119 -0.29(-4.68%)
Apr 07, 2015 6.209 6.227 5.998 6.137 12,630 -0.01(-0.15%)
Apr 06, 2015 6.406 6.406 6.003 6.146 22,885 -0.03(-0.44%)
Apr 02, 2015 6.146 6.173 6.173 6.173 14,822 -0.02(-0.29%)
Apr 01, 2015 6.056 6.272 6.056 6.191 27,555 +0.24(+4.07%)
Mar 31, 2015 5.814 5.985 5.814 5.949 34,532 +0.05(+0.91%)
Mar 30, 2015 5.895 6.101 5.832 5.895 26,093 +0.02(+0.31%)
Mar 27, 2015 5.778 5.913 5.778 5.877 13,943 +0.04(+0.77%)
Mar 26, 2015 5.967 5.967 5.690 5.832 18,586 -0.11(-1.81%)
Mar 25, 2015 6.003 6.048 5.922 5.940 25,155 +0.05(+0.91%)
Mar 24, 2015 5.949 6.048 5.832 5.886 37,423 -0.05(-0.91%)
Mar 23, 2015 5.778 5.958 5.778 5.940 23,060 +0.18(+3.12%)
Mar 20, 2015 5.473 5.962 5.473 5.760 55,439 -0.02(-0.31%)
Mar 19, 2015 5.689 6.227 5.662 5.778 36,409 +0.05(+0.94%)
Mar 18, 2015 5.689 5.769 5.597 5.725 12,762 -0.13(-2.15%)
Mar 17, 2015 5.877 5.985 5.716 5.850 32,210 +0.11(+1.87%)
Mar 16, 2015 5.680 5.967 5.680 5.742 20,697 +0.07(+1.27%)
Mar 13, 2015 5.680 5.787 5.653 5.671 18,336 -0.04(-0.63%)
Mar 12, 2015 5.572 5.787 5.572 5.707 21,697 +0.19(+3.41%)
Mar 11, 2015 5.518 5.688 5.482 5.518 32,079 +0.02(+0.33%)
Mar 10, 2015 5.787 5.985 5.473 5.500 31,218 -0.29(-4.96%)
Mar 09, 2015 6.039 6.281 5.671 5.787 49,139 -0.48(-7.73%)
Mar 06, 2015 6.388 6.433 6.272 6.272 19,764 -0.12(-1.83%)
Mar 05, 2015 6.442 6.505 6.388 6.388 20,625 -0.06(-0.97%)
Mar 04, 2015 6.442 6.496 6.335 6.451 6,421 +0.00(+0.00%)
Mar 03, 2015 6.451 6.550 6.451 6.451 4,725 -0.03(-0.42%)
Mar 02, 2015 6.523 6.613 6.433 6.478 8,799 -0.04(-0.69%)
Feb 27, 2015 6.397 6.559 6.397 6.523 15,001 +0.13(+2.11%)
Feb 26, 2015 6.469 6.550 6.388 6.388 8,169 -0.01(-0.14%)
Feb 25, 2015 6.514 6.514 6.380 6.397 5,885 -0.07(-1.11%)
Feb 24, 2015 6.362 6.658 6.362 6.469 9,041 +0.09(+1.41%)
Feb 23, 2015 6.362 6.586 6.362 6.380 6,224 +0.01(+0.14%)
Feb 20, 2015 6.442 6.541 6.371 6.371 7,226 -0.04(-0.56%)
Feb 19, 2015 6.577 6.631 6.406 6.406 5,591 -0.10(-1.52%)
Feb 18, 2015 6.487 6.586 6.487 6.505 4,807 -0.04(-0.69%)
Feb 17, 2015 6.720 6.720 6.550 6.550 11,406 -0.17(-2.54%)
Feb 13, 2015 6.703 6.720 6.720 6.720 8,470 +0.01(+0.13%)
Feb 12, 2015 6.568 6.712 6.568 6.712 4,858 +0.14(+2.19%)
Feb 11, 2015 6.568 6.568 6.568 6.568 1,218 -0.15(-2.27%)
Feb 10, 2015 6.720 6.729 6.624 6.720 5,569 +0.01(+0.13%)
Feb 09, 2015 6.640 6.729 6.559 6.712 6,714 +0.08(+1.22%)
Feb 06, 2015 6.703 6.729 6.469 6.631 8,813 -0.07(-1.07%)
Feb 05, 2015 6.640 6.729 6.568 6.703 9,185 +0.15(+2.33%)
Feb 04, 2015 6.729 6.729 6.523 6.550 24,882 -0.17(-2.54%)
Feb 03, 2015 6.595 6.756 6.586 6.720 9,855 +0.15(+2.32%)
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.