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

Tiptree Fncl Cl A (NQ: TIPT )

17.28 +0.03 (+0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2020 5.776 6.196 5.748 5.963 269,646 +0.03(+0.47%)
Apr 29, 2020 5.729 6.065 5.627 5.935 139,750 +0.37(+6.71%)
Apr 28, 2020 5.375 5.655 5.356 5.561 42,304 +0.35(+6.62%)
Apr 27, 2020 5.123 5.529 5.123 5.216 79,871 +0.10(+2.01%)
Apr 24, 2020 4.805 5.263 4.749 5.113 135,248 +0.32(+6.61%)
Apr 23, 2020 4.749 4.973 4.721 4.796 59,851 +0.11(+2.39%)
Apr 22, 2020 5.011 5.011 4.647 4.684 52,320 -0.23(-4.74%)
Apr 21, 2020 4.665 5.029 4.591 4.917 43,174 +0.21(+4.36%)
Apr 20, 2020 5.029 5.029 4.572 4.712 47,610 -0.32(-6.31%)
Apr 17, 2020 4.740 5.039 4.740 5.029 65,480 +0.34(+7.16%)
Apr 16, 2020 4.815 4.847 4.498 4.693 57,272 -0.07(-1.37%)
Apr 15, 2020 4.852 5.039 4.665 4.759 102,865 -0.16(-3.23%)
Apr 14, 2020 4.955 5.197 4.917 4.917 67,564 +0.08(+1.74%)
Apr 13, 2020 5.057 5.449 4.721 4.833 62,731 -0.19(-3.72%)
Apr 09, 2020 5.113 5.449 4.983 5.020 99,132 +0.10(+2.09%)
Apr 08, 2020 4.889 5.104 4.829 4.917 78,845 +0.14(+2.93%)
Apr 07, 2020 4.749 4.899 4.628 4.777 83,729 +0.01(+0.20%)
Apr 06, 2020 4.656 4.899 4.656 4.768 87,604 +0.33(+7.35%)
Apr 03, 2020 4.619 4.731 4.414 4.442 45,118 -0.19(-4.03%)
Apr 02, 2020 4.423 4.759 4.423 4.628 52,948 +0.19(+4.20%)
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.