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 (%)
Oct 31, 2017 6.035 6.035 5.901 5.946 18,430 +0.00(+0.00%)
Oct 30, 2017 6.035 6.170 5.901 5.946 8,639 -0.27(-4.32%)
Oct 27, 2017 5.924 6.259 5.924 6.214 29,531 +0.18(+2.96%)
Oct 26, 2017 6.080 6.080 5.946 6.035 13,504 -0.13(-2.17%)
Oct 25, 2017 5.991 6.170 5.991 6.170 10,316 +0.09(+1.47%)
Oct 24, 2017 6.083 6.170 6.080 6.080 14,790 +0.00(+0.00%)
Oct 23, 2017 6.026 6.125 6.021 6.080 13,936 -0.04(-0.73%)
Oct 20, 2017 6.170 6.170 6.035 6.125 16,017 +0.00(+0.00%)
Oct 19, 2017 6.035 6.125 5.991 6.125 8,585 +0.13(+2.24%)
Oct 18, 2017 6.035 6.080 5.991 5.991 15,464 -0.04(-0.74%)
Oct 17, 2017 5.991 6.080 5.991 6.035 11,906 -0.04(-0.74%)
Oct 16, 2017 6.080 6.091 5.991 6.080 22,107 +0.09(+1.49%)
Oct 13, 2017 6.035 6.125 5.991 5.991 10,099 -0.09(-1.47%)
Oct 12, 2017 5.978 6.080 5.946 6.080 24,276 +0.13(+2.26%)
Oct 11, 2017 5.901 6.035 5.857 5.946 13,516 +0.00(+0.00%)
Oct 10, 2017 5.946 5.991 5.857 5.946 13,450 +0.13(+2.31%)
Oct 09, 2017 5.767 5.901 5.722 5.812 11,007 -0.18(-2.99%)
Oct 06, 2017 5.722 6.035 5.722 5.991 21,588 +0.04(+0.75%)
Oct 05, 2017 5.633 6.080 5.633 5.946 35,626 +0.27(+4.72%)
Oct 04, 2017 5.544 5.633 5.544 5.678 13,987 +0.18(+3.25%)
Oct 03, 2017 5.857 5.857 5.499 5.499 50,635 -0.40(-6.82%)
Oct 02, 2017 5.621 5.946 5.454 5.901 37,726 +0.31(+5.60%)
Sep 29, 2017 5.839 5.857 5.544 5.588 17,650 -0.13(-2.34%)
Sep 28, 2017 5.812 5.857 5.678 5.722 22,873 -0.13(-2.29%)
Sep 27, 2017 5.678 5.857 5.454 5.857 45,214 +0.27(+4.80%)
Sep 26, 2017 5.499 5.633 5.454 5.588 7,384 +0.04(+0.81%)
Sep 25, 2017 5.550 5.588 5.499 5.544 6,242 -0.09(-1.59%)
Sep 22, 2017 5.499 5.633 5.499 5.633 17,826 +0.00(+0.00%)
Sep 21, 2017 5.499 5.678 5.454 5.633 22,033 +0.04(+0.80%)
Sep 20, 2017 5.544 5.633 5.544 5.588 33,349 -0.04(-0.79%)
Sep 19, 2017 5.419 5.633 5.410 5.633 53,625 +0.13(+2.44%)
Sep 18, 2017 5.410 5.544 5.410 5.499 61,444 +0.13(+2.50%)
Sep 15, 2017 5.231 5.546 5.186 5.365 156,540 +0.18(+3.45%)
Sep 14, 2017 5.249 5.249 5.092 5.186 84,632 -0.04(-0.85%)
Sep 13, 2017 5.280 5.320 5.186 5.231 61,494 -0.04(-0.85%)
Sep 12, 2017 5.410 5.454 5.231 5.275 47,104 -0.13(-2.48%)
Sep 11, 2017 5.141 5.410 5.141 5.410 35,030 +0.22(+4.31%)
Sep 08, 2017 5.410 5.410 5.186 5.186 31,903 -0.18(-3.33%)
Sep 07, 2017 5.231 5.410 5.186 5.365 26,291 +0.13(+2.56%)
Sep 06, 2017 5.454 5.544 5.186 5.231 31,068 -0.22(-4.10%)
Sep 05, 2017 5.722 5.767 5.365 5.454 51,982 -0.31(-5.43%)
Sep 01, 2017 5.678 5.767 5.588 5.767 15,965 +0.04(+0.78%)
Aug 31, 2017 6.170 6.170 5.633 5.722 44,230 -0.45(-7.25%)
Aug 30, 2017 5.946 6.304 5.946 6.170 36,189 -0.13(-2.13%)
Aug 29, 2017 6.259 6.393 6.214 6.304 53,831 +0.04(+0.71%)
Aug 28, 2017 6.035 6.304 5.722 6.259 73,154 +0.09(+1.45%)
Aug 25, 2017 6.170 5.454 6.170 85,569 +0.72(+13.11%)
Aug 24, 2017 5.365 5.499 5.365 5.454 42,901 +0.13(+2.52%)
Aug 23, 2017 5.410 5.410 5.320 5.320 18,068 -0.09(-1.65%)
Aug 22, 2017 5.365 5.410 5.320 5.410 13,460 +0.04(+0.83%)
Aug 21, 2017 5.588 5.588 5.320 5.365 24,531 -0.18(-3.23%)
Aug 18, 2017 5.454 5.544 5.410 5.544 46,923 +0.00(+0.00%)
Aug 17, 2017 5.544 5.678 5.544 5.544 37,272 -0.13(-2.36%)
Aug 16, 2017 5.678 5.722 5.633 5.678 15,110 +0.00(+0.00%)
Aug 15, 2017 5.678 5.722 5.589 5.678 8,065 +0.00(+0.00%)
Aug 14, 2017 5.642 5.678 5.633 5.678 16,119 +0.04(+0.79%)
Aug 11, 2017 5.812 5.812 5.633 5.633 19,823 -0.09(-1.56%)
Aug 10, 2017 5.767 5.767 5.678 5.722 27,150 +0.00(+0.00%)
Aug 09, 2017 5.798 5.812 5.722 5.722 26,976 -0.09(-1.54%)
Aug 08, 2017 5.857 5.901 5.722 5.812 12,996 -0.09(-1.52%)
Aug 07, 2017 5.991 5.991 5.901 5.901 20,033 +0.00(+0.00%)
Aug 04, 2017 5.991 5.991 5.857 5.901 16,290 +0.00(+0.00%)
Aug 03, 2017 6.081 6.081 5.901 5.901 19,568 -0.18(-2.94%)
Aug 02, 2017 6.125 6.170 6.080 6.080 26,276 -0.09(-1.45%)
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.