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

Tiptree Fncl Cl A (NQ: TIPT )

17.25 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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, 2014 8.494 8.780 8.366 8.655 11,922 +0.16(+1.89%)
Apr 29, 2014 8.780 8.780 8.333 8.494 13,853 -0.44(-4.90%)
Apr 28, 2014 8.888 8.932 8.315 8.932 34,619 +0.11(+1.22%)
Apr 25, 2014 8.762 8.852 8.584 8.825 12,545 -0.06(-0.70%)
Apr 24, 2014 8.932 8.932 8.673 8.888 10,272 -0.04(-0.50%)
Apr 23, 2014 8.852 8.932 8.521 8.932 26,517 +0.09(+1.01%)
Apr 22, 2014 8.941 8.941 8.315 8.843 23,097 -0.09(-1.00%)
Apr 21, 2014 8.745 9.298 8.745 8.932 40,791 +0.26(+2.99%)
Apr 17, 2014 8.280 8.673 8.673 8.673 36,795 +0.18(+2.11%)
Apr 16, 2014 8.494 8.548 8.271 8.494 19,368 +0.33(+4.05%)
Apr 15, 2014 8.137 8.383 8.047 8.163 31,911 -0.34(-4.00%)
Apr 14, 2014 8.315 8.566 8.217 8.503 23,005 +0.30(+3.71%)
Apr 11, 2014 8.065 8.253 8.047 8.199 28,889 -0.07(-0.86%)
Apr 10, 2014 8.271 8.483 7.940 8.271 40,419 +0.00(+0.00%)
Apr 09, 2014 7.779 8.405 7.734 8.271 38,282 +0.58(+7.56%)
Apr 08, 2014 7.725 7.922 7.645 7.690 34,908 -0.04(-0.46%)
Apr 07, 2014 7.466 7.734 7.180 7.725 47,989 +0.09(+1.17%)
Apr 04, 2014 7.457 7.949 7.243 7.636 153,596 +0.63(+9.07%)
Apr 03, 2014 6.929 12.50 6.304 7.001 849,077 +0.13(+1.95%)
Apr 02, 2014 6.516 6.930 6.509 6.867 11,179 +0.35(+5.35%)
Apr 01, 2014 6.751 6.751 6.492 6.518 5,815 -0.19(-2.80%)
Mar 31, 2014 6.599 7.153 6.599 6.706 18,853 +0.13(+1.90%)
Mar 28, 2014 6.581 6.581 6.581 6.581 111 -0.03(-0.41%)
Mar 27, 2014 6.259 6.608 6.259 6.608 1,565 +0.03(+0.41%)
Mar 26, 2014 6.581 6.581 6.581 6.581 111 +0.10(+1.52%)
Mar 25, 2014 6.474 6.483 6.474 6.483 2,005 +0.00(+0.00%)
Mar 24, 2014 6.259 6.483 6.259 6.483 6,374 +0.09(+1.40%)
Mar 21, 2014 6.330 6.929 6.259 6.393 2,799 -0.13(-1.92%)
Mar 20, 2014 6.706 6.706 6.394 6.518 1,437 -0.19(-2.80%)
Mar 18, 2014 6.706 6.706 6.706 6.706 19 -0.20(-2.85%)
Mar 17, 2014 6.894 6.903 6.894 6.903 1,458 +0.01(+0.13%)
Mar 14, 2014 6.384 6.912 6.384 6.894 2,366 -0.04(-0.52%)
Mar 13, 2014 6.930 6.930 6.930 6.930 1,159 +0.00(+0.00%)
Mar 11, 2014 6.483 6.930 6.930 6.930 2,460 +0.38(+5.87%)
Mar 10, 2014 6.724 7.153 6.536 6.545 16,357 -0.16(-2.40%)
Mar 07, 2014 6.706 6.706 6.678 6.706 3,554 +0.04(+0.67%)
Mar 06, 2014 6.652 6.661 6.652 6.661 1,610 -0.04(-0.67%)
Mar 05, 2014 6.572 6.733 6.572 6.706 9,926 +0.15(+2.32%)
Mar 04, 2014 6.465 6.554 6.348 6.554 5,032 -0.02(-0.27%)
Mar 03, 2014 6.572 6.572 6.572 6.572 111 +0.22(+3.52%)
Feb 28, 2014 6.259 6.617 6.259 6.348 11,028 +0.30(+4.87%)
Feb 27, 2014 6.170 6.259 6.053 6.053 2,053 -0.34(-5.31%)
Feb 26, 2014 6.232 6.393 6.232 6.393 2,198 +0.13(+2.14%)
Feb 25, 2014 6.214 6.259 6.196 6.259 9,282 +0.00(+0.00%)
Feb 24, 2014 6.259 6.259 6.227 6.259 6,878 +0.02(+0.29%)
Feb 20, 2014 6.241 6.241 6.241 6.241 100 +0.19(+3.10%)
Feb 19, 2014 6.259 6.259 6.053 6.053 3,100 -0.21(-3.29%)
Feb 18, 2014 7.323 7.323 5.946 6.259 9,292 -0.01(-0.14%)
Feb 13, 2014 5.794 6.268 6.268 6.268 11,407 -0.13(-1.96%)
Feb 11, 2014 6.393 6.393 6.393 6.393 0 +0.03(+0.42%)
Feb 10, 2014 6.626 6.626 6.304 6.366 5,149 -0.52(-7.53%)
Feb 07, 2014 6.885 6.885 6.885 6.885 114 +0.29(+4.34%)
Feb 06, 2014 6.697 6.867 6.599 6.599 9,621 -0.08(-1.20%)
Feb 05, 2014 6.885 6.885 6.661 6.679 16,425 -0.19(-2.73%)
Feb 04, 2014 7.135 7.189 6.751 6.867 10,739 -0.46(-6.34%)
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.