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 (%)
Sep 29, 2017 5.838 5.856 5.543 5.588 17,652 -0.13(-2.34%)
Sep 28, 2017 5.811 5.856 5.677 5.722 22,876 -0.13(-2.29%)
Sep 27, 2017 5.677 5.856 5.454 5.856 45,220 +0.27(+4.80%)
Sep 26, 2017 5.498 5.632 5.454 5.588 7,385 +0.04(+0.81%)
Sep 25, 2017 5.549 5.588 5.498 5.543 6,243 -0.09(-1.59%)
Sep 22, 2017 5.498 5.632 5.498 5.632 17,828 +0.00(+0.00%)
Sep 21, 2017 5.498 5.677 5.454 5.632 22,036 +0.04(+0.80%)
Sep 20, 2017 5.543 5.632 5.543 5.588 33,353 -0.04(-0.79%)
Sep 19, 2017 5.418 5.632 5.409 5.632 53,632 +0.13(+2.44%)
Sep 18, 2017 5.409 5.543 5.409 5.498 61,452 +0.13(+2.50%)
Sep 15, 2017 5.230 5.546 5.185 5.364 156,560 +0.18(+3.45%)
Sep 14, 2017 5.248 5.248 5.092 5.185 84,642 -0.04(-0.85%)
Sep 13, 2017 5.279 5.319 5.185 5.230 61,502 -0.04(-0.85%)
Sep 12, 2017 5.409 5.454 5.230 5.275 47,110 -0.13(-2.48%)
Sep 11, 2017 5.141 5.409 5.141 5.409 35,034 +0.22(+4.31%)
Sep 08, 2017 5.409 5.409 5.185 5.185 31,907 -0.18(-3.33%)
Sep 07, 2017 5.230 5.409 5.185 5.364 26,294 +0.13(+2.56%)
Sep 06, 2017 5.454 5.543 5.185 5.230 31,072 -0.22(-4.10%)
Sep 05, 2017 5.722 5.766 5.364 5.454 51,989 -0.31(-5.43%)
Sep 01, 2017 5.677 5.766 5.588 5.766 15,967 +0.04(+0.78%)
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%)
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.