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 (%)
Sep 30, 2020 4.654 4.729 4.654 4.682 33,396 +0.01(+0.20%)
Sep 29, 2020 4.673 4.682 4.602 4.673 23,050 -0.05(-1.00%)
Sep 28, 2020 4.597 4.824 4.597 4.720 59,052 +0.17(+3.74%)
Sep 25, 2020 4.493 4.635 4.493 4.550 35,733 +0.13(+3.00%)
Sep 24, 2020 4.398 4.436 4.370 4.417 23,291 +0.05(+1.08%)
Sep 23, 2020 4.427 4.663 4.342 4.370 49,424 -0.07(-1.49%)
Sep 22, 2020 4.521 4.540 4.252 4.436 70,956 -0.03(-0.64%)
Sep 21, 2020 4.720 4.720 4.446 4.465 75,578 -0.30(-6.35%)
Sep 18, 2020 4.805 4.833 4.507 4.767 320,019 +0.00(+0.00%)
Sep 17, 2020 4.729 4.805 4.710 4.767 57,488 +0.05(+1.00%)
Sep 16, 2020 4.748 4.777 4.701 4.720 70,578 +0.01(+0.20%)
Sep 15, 2020 4.777 4.796 4.701 4.710 41,486 -0.06(-1.29%)
Sep 14, 2020 4.786 4.852 4.748 4.772 59,327 +0.03(+0.70%)
Sep 11, 2020 4.805 4.862 4.701 4.739 49,583 -0.04(-0.79%)
Sep 10, 2020 4.805 4.919 4.710 4.777 51,853 -0.02(-0.39%)
Sep 09, 2020 4.786 4.951 4.758 4.796 61,986 +0.07(+1.40%)
Sep 08, 2020 5.023 5.060 4.729 4.729 55,194 -0.37(-7.24%)
Sep 04, 2020 5.042 5.202 5.042 5.098 21,355 +0.15(+3.06%)
Sep 03, 2020 5.202 5.240 4.937 4.947 32,266 -0.22(-4.21%)
Sep 02, 2020 5.202 5.259 5.155 5.165 29,536 -0.04(-0.73%)
Sep 01, 2020 5.344 5.344 5.136 5.202 29,101 -0.13(-2.48%)
Aug 31, 2020 5.429 5.429 5.306 5.335 48,602 -0.10(-1.91%)
Aug 28, 2020 5.458 5.458 5.429 5.439 18,289 +0.04(+0.70%)
Aug 27, 2020 5.363 5.439 5.322 5.401 23,296 +0.09(+1.60%)
Aug 26, 2020 5.354 5.392 5.240 5.316 26,660 -0.06(-1.06%)
Aug 25, 2020 5.297 5.392 5.297 5.373 19,588 +0.09(+1.61%)
Aug 24, 2020 5.287 5.344 5.240 5.287 31,841 +0.09(+1.64%)
Aug 21, 2020 5.628 5.628 5.202 5.202 48,314 -0.25(-4.51%)
Aug 20, 2020 5.420 5.476 5.420 5.448 14,300 +0.01(+0.17%)
Aug 19, 2020 5.448 5.448 5.387 5.439 21,239 +0.02(+0.35%)
Aug 18, 2020 5.448 5.495 5.383 5.420 28,195 -0.01(-0.17%)
Aug 17, 2020 5.392 5.476 5.392 5.429 45,764 +0.09(+1.76%)
Aug 14, 2020 5.401 5.523 5.306 5.336 22,142 -0.08(-1.39%)
Aug 13, 2020 5.552 5.556 5.392 5.411 16,333 -0.20(-3.52%)
Aug 12, 2020 5.523 5.721 5.495 5.608 34,375 +0.12(+2.23%)
Aug 11, 2020 5.486 5.495 5.336 5.486 18,177 +0.08(+1.57%)
Aug 10, 2020 5.467 5.495 5.392 5.401 35,831 +0.05(+0.88%)
Aug 07, 2020 5.101 5.495 5.073 5.354 14,477 +0.34(+6.74%)
Aug 06, 2020 4.932 5.044 4.932 5.016 8,845 +0.01(+0.19%)
Aug 05, 2020 5.016 5.026 4.856 5.007 21,187 +0.09(+1.91%)
Aug 04, 2020 4.828 4.913 4.734 4.913 14,866 +0.08(+1.75%)
Aug 03, 2020 4.828 4.875 4.706 4.828 23,116 +0.08(+1.78%)
Jul 31, 2020 4.763 4.932 4.744 4.744 30,978 -0.11(-2.32%)
Jul 30, 2020 4.828 5.007 4.828 4.856 12,105 -0.09(-1.90%)
Jul 29, 2020 5.016 5.016 4.856 4.950 21,286 -0.07(-1.31%)
Jul 28, 2020 5.026 5.152 4.772 5.016 56,381 -0.08(-1.48%)
Jul 27, 2020 5.119 5.373 5.026 5.091 10,288 -0.07(-1.28%)
Jul 24, 2020 5.383 5.420 5.157 5.157 11,177 -0.20(-3.68%)
Jul 23, 2020 5.279 5.476 5.242 5.354 15,555 +0.02(+0.35%)
Jul 22, 2020 5.533 5.561 5.298 5.336 12,676 -0.29(-5.18%)
Jul 21, 2020 5.505 5.721 5.495 5.627 13,012 +0.12(+2.22%)
Jul 20, 2020 5.242 5.646 5.242 5.505 11,931 +0.20(+3.72%)
Jul 17, 2020 5.054 5.373 5.054 5.307 23,846 +0.17(+3.29%)
Jul 16, 2020 5.279 5.326 5.054 5.138 16,251 -0.15(-2.84%)
Jul 15, 2020 5.110 5.392 5.110 5.289 34,897 +0.33(+6.63%)
Jul 14, 2020 4.847 5.054 4.828 4.960 13,820 +0.12(+2.52%)
Jul 13, 2020 5.016 5.245 4.772 4.838 33,748 -0.12(-2.46%)
Jul 10, 2020 4.753 4.969 4.744 4.960 20,971 +0.21(+4.35%)
Jul 09, 2020 5.279 5.345 4.744 4.753 47,097 -0.55(-10.44%)
Jul 08, 2020 5.354 5.570 5.249 5.307 27,423 -0.04(-0.70%)
Jul 07, 2020 5.786 5.786 5.345 5.345 30,436 -0.51(-8.67%)
Jul 06, 2020 6.106 6.106 5.815 5.852 45,615 -0.15(-2.50%)
Jul 02, 2020 6.143 6.153 5.974 6.002 20,439 -0.03(-0.47%)
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.