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

Tiptree Fncl Cl A (NQ: TIPT )

17.78 -0.04 (-0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 (%)
Aug 31, 2017 6.169 6.169 5.632 5.722 44,235 -0.45(-7.25%)
Aug 30, 2017 5.945 6.303 5.945 6.169 36,193 -0.13(-2.13%)
Aug 29, 2017 6.258 6.392 6.213 6.303 53,838 +0.04(+0.71%)
Aug 28, 2017 6.035 6.303 5.722 6.258 73,163 +0.09(+1.45%)
Aug 25, 2017 6.169 5.454 6.169 85,580 +0.72(+13.11%)
Aug 24, 2017 5.364 5.498 5.364 5.454 42,907 +0.13(+2.52%)
Aug 23, 2017 5.409 5.409 5.319 5.319 18,071 -0.09(-1.65%)
Aug 22, 2017 5.364 5.409 5.319 5.409 13,462 +0.04(+0.83%)
Aug 21, 2017 5.588 5.588 5.319 5.364 24,535 -0.18(-3.23%)
Aug 18, 2017 5.454 5.543 5.409 5.543 46,929 +0.00(+0.00%)
Aug 17, 2017 5.543 5.677 5.543 5.543 37,277 -0.13(-2.36%)
Aug 16, 2017 5.677 5.722 5.632 5.677 15,112 +0.00(+0.00%)
Aug 15, 2017 5.677 5.722 5.589 5.677 8,066 +0.00(+0.00%)
Aug 14, 2017 5.641 5.677 5.632 5.677 16,121 +0.04(+0.79%)
Aug 11, 2017 5.811 5.811 5.632 5.632 19,826 -0.09(-1.56%)
Aug 10, 2017 5.766 5.766 5.677 5.722 27,153 +0.00(+0.00%)
Aug 09, 2017 5.798 5.811 5.722 5.722 26,980 -0.09(-1.54%)
Aug 08, 2017 5.856 5.901 5.722 5.811 12,998 -0.09(-1.52%)
Aug 07, 2017 5.990 5.990 5.901 5.901 20,036 +0.00(+0.00%)
Aug 04, 2017 5.990 5.990 5.856 5.901 16,292 +0.00(+0.00%)
Aug 03, 2017 6.080 6.080 5.901 5.901 19,571 -0.18(-2.94%)
Aug 02, 2017 6.124 6.169 6.079 6.079 26,279 -0.09(-1.45%)
Aug 01, 2017 6.124 6.169 6.115 6.169 14,461 +0.04(+0.73%)
Jul 31, 2017 6.178 6.257 6.124 6.124 32,807 -0.09(-1.44%)
Jul 28, 2017 6.124 6.303 6.124 6.213 18,633 +0.04(+0.72%)
Jul 27, 2017 6.169 6.258 6.169 6.169 9,088 +0.00(+0.00%)
Jul 26, 2017 6.213 6.258 6.169 6.169 16,168 -0.04(-0.72%)
Jul 25, 2017 6.213 6.303 6.124 6.213 28,498 -0.04(-0.71%)
Jul 24, 2017 6.303 6.303 6.169 6.258 13,072 +0.00(+0.00%)
Jul 21, 2017 6.437 6.437 6.213 6.258 29,670 +0.00(+0.00%)
Jul 20, 2017 6.169 6.281 6.169 6.258 21,668 +0.04(+0.72%)
Jul 19, 2017 6.213 6.303 6.213 6.213 7,076 +0.00(+0.00%)
Jul 18, 2017 6.169 6.258 6.124 6.213 19,695 -0.04(-0.71%)
Jul 17, 2017 6.213 6.258 6.169 6.258 10,767 +0.00(+0.00%)
Jul 14, 2017 6.261 6.392 6.213 6.258 11,322 -0.04(-0.71%)
Jul 13, 2017 6.303 6.303 6.223 6.303 4,825 +0.04(+0.71%)
Jul 12, 2017 6.348 6.348 6.213 6.258 18,700 -0.09(-1.41%)
Jul 11, 2017 6.303 6.348 6.213 6.348 11,886 +0.09(+1.43%)
Jul 10, 2017 6.214 6.348 6.214 6.258 10,638 +0.00(+0.00%)
Jul 07, 2017 6.348 6.348 6.213 6.258 14,416 +0.00(+0.00%)
Jul 06, 2017 6.213 6.348 6.213 6.258 22,917 +0.00(+0.00%)
Jul 05, 2017 6.348 6.392 6.258 6.258 11,978 -0.13(-2.10%)
Jul 03, 2017 6.258 6.392 6.258 6.392 13,237 +0.09(+1.42%)
Jun 30, 2017 6.303 6.348 6.213 6.303 7,560 +0.00(+0.00%)
Jun 29, 2017 6.258 6.392 6.214 6.303 49,375 +0.00(+0.00%)
Jun 28, 2017 6.294 6.348 6.079 6.303 12,398 +0.04(+0.71%)
Jun 27, 2017 6.124 6.258 6.124 6.258 4,635 +0.13(+2.19%)
Jun 26, 2017 5.968 6.124 5.829 6.124 12,235 +0.09(+1.48%)
Jun 23, 2017 6.035 6.156 5.856 6.035 184,689 +0.00(+0.00%)
Jun 22, 2017 6.035 6.124 5.901 6.035 52,398 -0.09(-1.46%)
Jun 21, 2017 6.079 6.303 6.035 6.124 78,622 +0.00(+0.00%)
Jun 20, 2017 6.213 6.213 6.079 6.124 11,884 -0.13(-2.14%)
Jun 19, 2017 6.169 6.258 6.130 6.258 14,068 +0.04(+0.72%)
Jun 16, 2017 5.677 6.348 5.677 6.213 65,741 -0.04(-0.71%)
Jun 15, 2017 6.079 6.392 6.079 6.258 19,970 +0.04(+0.72%)
Jun 14, 2017 6.169 6.303 6.079 6.213 18,500 -0.04(-0.71%)
Jun 13, 2017 6.303 6.303 6.178 6.258 21,779 +0.04(+0.72%)
Jun 12, 2017 6.392 6.392 6.169 6.213 54,575 -0.09(-1.42%)
Jun 09, 2017 5.930 6.392 5.930 6.303 44,968 +0.13(+2.17%)
Jun 08, 2017 5.766 6.303 5.766 6.169 18,058 +0.49(+8.66%)
Jun 07, 2017 5.731 5.811 5.632 5.677 8,052 -0.04(-0.78%)
Jun 06, 2017 5.543 5.766 5.543 5.722 8,989 +0.18(+3.23%)
Jun 05, 2017 5.632 5.766 5.543 5.543 8,187 -0.31(-5.34%)
Jun 02, 2017 5.588 5.901 5.588 5.856 15,412 +0.31(+5.65%)
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.