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 (%)
Jul 31, 2015 5.440 5.440 5.220 5.266 108,385 -0.19(-3.44%)
Jul 30, 2015 5.508 5.526 5.374 5.454 13,499 -0.13(-2.40%)
Jul 29, 2015 5.544 5.846 5.502 5.588 19,125 +0.12(+2.12%)
Jul 28, 2015 5.588 5.722 5.452 5.472 28,758 -0.10(-1.77%)
Jul 27, 2015 5.633 5.633 5.553 5.570 17,310 -0.04(-0.64%)
Jul 24, 2015 5.678 5.687 5.575 5.606 29,305 -0.10(-1.72%)
Jul 23, 2015 5.785 5.839 5.705 5.705 31,122 -0.05(-0.93%)
Jul 22, 2015 5.660 5.767 5.660 5.758 12,158 -0.03(-0.46%)
Jul 21, 2015 5.874 5.892 5.722 5.785 22,109 -0.09(-1.52%)
Jul 20, 2015 5.946 5.973 5.812 5.874 29,950 -0.04(-0.61%)
Jul 17, 2015 5.973 5.991 5.866 5.910 35,970 -0.02(-0.30%)
Jul 16, 2015 5.883 5.955 5.839 5.928 19,235 +0.06(+1.07%)
Jul 15, 2015 5.910 5.919 5.821 5.866 59,199 +0.01(+0.15%)
Jul 14, 2015 6.009 6.009 5.857 5.857 38,516 -0.09(-1.50%)
Jul 13, 2015 5.928 6.030 5.919 5.946 38,904 +0.01(+0.15%)
Jul 10, 2015 5.910 5.964 5.866 5.937 37,207 +0.03(+0.45%)
Jul 09, 2015 6.116 6.116 5.821 5.910 48,561 -0.14(-2.36%)
Jul 08, 2015 6.089 6.107 5.973 6.053 53,676 -0.06(-1.02%)
Jul 07, 2015 6.223 6.223 6.035 6.116 56,882 -0.10(-1.58%)
Jul 06, 2015 6.205 6.366 6.134 6.214 62,199 -0.05(-0.86%)
Jul 02, 2015 6.635 6.268 6.268 6.268 35,900 -0.31(-4.76%)
Jul 01, 2015 6.527 6.679 6.411 6.581 75,783 +0.10(+1.52%)
Jun 30, 2015 6.545 6.876 6.438 6.483 122,210 -0.08(-1.23%)
Jun 29, 2015 6.572 6.751 6.357 6.563 216,412 -0.01(-0.14%)
Jun 26, 2015 6.411 6.787 6.357 6.572 2,618,543 +0.11(+1.66%)
Jun 25, 2015 6.438 6.661 6.232 6.465 213,847 +0.19(+2.99%)
Jun 24, 2015 6.330 6.500 6.241 6.277 70,865 -0.03(-0.43%)
Jun 23, 2015 6.187 6.464 6.187 6.304 144,731 +0.01(+0.14%)
Jun 22, 2015 6.411 6.420 6.250 6.295 72,107 -0.08(-1.26%)
Jun 19, 2015 6.313 6.402 6.152 6.375 75,856 +0.12(+1.86%)
Jun 18, 2015 6.259 6.447 6.170 6.259 52,660 +0.00(+0.00%)
Jun 17, 2015 6.223 6.438 6.107 6.259 113,493 +0.00(+0.00%)
Jun 16, 2015 6.071 6.643 6.071 6.259 203,404 +0.02(+0.29%)
Jun 15, 2015 6.787 7.323 6.170 6.241 278,312 -0.55(-8.04%)
Jun 12, 2015 6.241 6.840 6.214 6.787 35,988 +0.55(+8.90%)
Jun 11, 2015 6.470 6.470 6.214 6.232 20,136 +0.06(+1.01%)
Jun 10, 2015 6.205 6.527 6.161 6.170 65,172 +0.03(+0.44%)
Jun 09, 2015 6.214 6.214 6.116 6.143 17,006 -0.06(-1.01%)
Jun 08, 2015 6.062 6.250 6.062 6.205 23,213 +0.13(+2.06%)
Jun 05, 2015 6.152 6.268 6.062 6.080 44,212 +0.02(+0.29%)
Jun 04, 2015 6.491 6.545 6.053 6.062 83,407 -0.52(-7.88%)
Jun 03, 2015 6.035 6.590 5.991 6.581 51,022 +0.53(+8.71%)
Jun 02, 2015 5.991 6.116 5.982 6.053 30,826 +0.04(+0.74%)
Jun 01, 2015 5.955 6.027 5.955 6.009 37,012 +0.03(+0.45%)
May 29, 2015 5.991 6.035 5.946 5.982 17,597 -0.03(-0.45%)
May 28, 2015 5.991 6.080 5.950 6.009 41,232 +0.00(+0.00%)
May 27, 2015 6.009 6.053 5.925 6.009 37,488 -0.02(-0.30%)
May 26, 2015 6.009 6.035 5.901 6.027 26,492 +0.00(+0.00%)
May 22, 2015 5.910 6.027 6.027 6.027 13,644 +0.05(+0.90%)
May 21, 2015 6.000 6.076 5.901 5.973 64,195 +0.13(+2.30%)
May 20, 2015 5.910 6.018 5.812 5.839 51,217 -0.17(-2.83%)
May 19, 2015 6.053 6.196 5.901 6.009 27,457 +0.17(+2.91%)
May 18, 2015 5.821 6.080 5.767 5.839 37,332 +0.09(+1.56%)
May 15, 2015 5.767 6.205 5.749 5.749 32,081 -0.04(-0.77%)
May 14, 2015 5.803 5.928 5.651 5.794 30,441 -0.02(-0.31%)
May 13, 2015 5.874 5.955 5.731 5.812 22,901 +0.07(+1.25%)
May 12, 2015 5.670 5.866 5.669 5.740 18,573 -0.01(-0.16%)
May 11, 2015 5.767 5.785 5.638 5.749 12,770 +0.04(+0.63%)
May 08, 2015 5.848 5.874 5.651 5.714 19,645 -0.09(-1.54%)
May 07, 2015 5.856 5.874 5.705 5.803 24,457 +0.00(+0.00%)
May 06, 2015 5.767 5.857 5.651 5.803 17,744 +0.00(+0.00%)
May 05, 2015 5.803 6.062 5.776 5.803 19,111 -0.08(-1.37%)
May 04, 2015 6.116 6.116 5.848 5.883 29,199 -0.05(-0.90%)
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.