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 (%)
Mar 31, 2015 5.794 5.964 5.794 5.928 34,653 +0.05(+0.91%)
Mar 30, 2015 5.874 6.080 5.812 5.874 26,184 +0.02(+0.31%)
Mar 27, 2015 5.758 5.892 5.758 5.857 13,992 +0.04(+0.77%)
Mar 26, 2015 5.946 5.946 5.670 5.812 18,651 -0.11(-1.81%)
Mar 25, 2015 5.982 6.027 5.901 5.919 25,243 +0.05(+0.91%)
Mar 24, 2015 5.928 6.027 5.812 5.866 37,554 -0.05(-0.91%)
Mar 23, 2015 5.758 5.937 5.758 5.919 23,140 +0.18(+3.12%)
Mar 20, 2015 5.454 5.942 5.454 5.740 55,633 -0.02(-0.31%)
Mar 19, 2015 5.669 6.205 5.642 5.758 36,536 +0.05(+0.94%)
Mar 18, 2015 5.669 5.749 5.578 5.705 12,806 -0.13(-2.15%)
Mar 17, 2015 5.857 5.964 5.696 5.830 32,322 +0.11(+1.88%)
Mar 16, 2015 5.660 5.946 5.660 5.722 20,769 +0.07(+1.27%)
Mar 13, 2015 5.660 5.767 5.633 5.651 18,400 -0.04(-0.63%)
Mar 12, 2015 5.553 5.767 5.553 5.687 21,772 +0.19(+3.41%)
Mar 11, 2015 5.499 5.668 5.463 5.499 32,191 +0.02(+0.33%)
Mar 10, 2015 5.767 5.964 5.454 5.481 31,327 -0.29(-4.96%)
Mar 09, 2015 6.018 6.259 5.651 5.767 49,311 -0.48(-7.73%)
Mar 06, 2015 6.366 6.411 6.250 6.250 19,833 -0.12(-1.83%)
Mar 05, 2015 6.420 6.483 6.366 6.366 20,697 -0.06(-0.97%)
Mar 04, 2015 6.420 6.474 6.313 6.429 6,444 +0.00(+0.00%)
Mar 03, 2015 6.429 6.527 6.429 6.429 4,741 -0.03(-0.42%)
Mar 02, 2015 6.500 6.590 6.411 6.456 8,829 -0.04(-0.69%)
Feb 27, 2015 6.375 6.536 6.375 6.500 15,053 +0.13(+2.11%)
Feb 26, 2015 6.447 6.527 6.366 6.366 8,197 -0.01(-0.14%)
Feb 25, 2015 6.491 6.491 6.357 6.375 5,906 -0.07(-1.11%)
Feb 24, 2015 6.339 6.635 6.339 6.447 9,073 +0.09(+1.41%)
Feb 23, 2015 6.339 6.563 6.339 6.357 6,246 +0.01(+0.14%)
Feb 20, 2015 6.420 6.518 6.348 6.348 7,251 -0.04(-0.56%)
Feb 19, 2015 6.554 6.608 6.384 6.384 5,610 -0.10(-1.52%)
Feb 18, 2015 6.465 6.563 6.465 6.483 4,824 -0.04(-0.68%)
Feb 17, 2015 6.697 6.697 6.527 6.527 11,446 -0.17(-2.54%)
Feb 13, 2015 6.679 6.697 6.697 6.697 8,499 +0.01(+0.13%)
Feb 12, 2015 6.545 6.688 6.545 6.688 4,875 +0.14(+2.19%)
Feb 11, 2015 6.545 6.545 6.545 6.545 1,222 -0.15(-2.27%)
Feb 10, 2015 6.697 6.706 6.601 6.697 5,588 +0.01(+0.13%)
Feb 09, 2015 6.617 6.706 6.536 6.688 6,738 +0.08(+1.22%)
Feb 06, 2015 6.679 6.706 6.447 6.608 8,844 -0.07(-1.07%)
Feb 05, 2015 6.617 6.706 6.545 6.679 9,217 +0.15(+2.33%)
Feb 04, 2015 6.706 6.706 6.500 6.527 24,969 -0.17(-2.54%)
Feb 03, 2015 6.572 6.733 6.563 6.697 9,889 +0.15(+2.32%)
Feb 02, 2015 6.500 6.590 6.322 6.545 10,550 +0.08(+1.24%)
Jan 30, 2015 6.563 6.751 6.465 6.465 9,573 -0.20(-2.95%)
Jan 29, 2015 6.465 6.661 6.366 6.661 10,034 +0.20(+3.04%)
Jan 28, 2015 6.572 6.599 6.322 6.465 9,440 -0.07(-1.09%)
Jan 27, 2015 6.545 6.652 6.536 6.536 4,312 -0.06(-0.95%)
Jan 26, 2015 6.787 6.787 6.563 6.599 6,276 -0.19(-2.77%)
Jan 23, 2015 6.778 6.912 6.778 6.787 3,676 +0.05(+0.80%)
Jan 22, 2015 6.554 6.885 6.527 6.733 11,471 +0.23(+3.58%)
Jan 21, 2015 6.688 6.903 6.465 6.500 11,554 -0.18(-2.68%)
Jan 20, 2015 6.947 7.162 6.679 6.679 10,410 -0.13(-1.97%)
Jan 16, 2015 6.724 6.939 6.661 6.813 20,098 +0.08(+1.20%)
Jan 15, 2015 6.876 6.939 6.733 6.733 19,427 -0.05(-0.79%)
Jan 14, 2015 6.813 6.885 6.733 6.787 1,540 -0.11(-1.56%)
Jan 13, 2015 6.849 6.947 6.724 6.894 19,332 +0.05(+0.78%)
Jan 12, 2015 6.939 6.947 6.733 6.840 27,255 -0.10(-1.42%)
Jan 09, 2015 6.930 6.947 6.831 6.939 11,074 +0.02(+0.26%)
Jan 08, 2015 6.947 6.947 6.761 6.921 7,051 -0.01(-0.13%)
Jan 07, 2015 6.885 6.947 6.885 6.930 2,685 +0.07(+1.04%)
Jan 06, 2015 6.813 7.144 6.724 6.858 12,237 +0.00(+0.00%)
Jan 05, 2015 6.956 7.153 6.858 6.858 21,944 -0.24(-3.40%)
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.