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

Tiptree Fncl Cl A (NQ: TIPT )

16.47 +0.35 (+2.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 29, 2016 4.917 5.061 4.890 4.962 43,992 +0.06(+1.28%)
Apr 28, 2016 5.249 5.249 4.899 4.899 40,416 -0.22(-4.21%)
Apr 27, 2016 5.464 5.464 5.087 5.114 29,220 -0.06(-1.21%)
Apr 26, 2016 5.177 5.249 5.078 5.177 56,753 +0.04(+0.70%)
Apr 25, 2016 5.823 5.823 5.026 5.141 42,042 +0.07(+1.42%)
Apr 22, 2016 5.294 5.339 4.989 5.070 29,313 +0.07(+1.44%)
Apr 21, 2016 5.105 5.105 4.890 4.998 39,014 -0.12(-2.28%)
Apr 20, 2016 6.119 6.119 4.998 5.114 6,536 +0.07(+1.42%)
Apr 19, 2016 4.989 5.087 4.962 5.043 9,726 +0.07(+1.44%)
Apr 18, 2016 4.989 4.989 4.962 4.971 9,662 -0.02(-0.36%)
Apr 15, 2016 5.007 5.034 4.971 4.989 18,576 -0.06(-1.24%)
Apr 14, 2016 5.087 5.087 4.944 5.052 33,020 -0.05(-1.05%)
Apr 13, 2016 5.141 5.195 5.025 5.105 65,550 -0.04(-0.70%)
Apr 12, 2016 5.096 5.303 5.025 5.141 73,638 +0.01(+0.17%)
Apr 11, 2016 5.043 5.204 5.043 5.132 26,978 +0.13(+2.69%)
Apr 08, 2016 4.935 5.209 4.935 4.998 20,923 +0.10(+2.01%)
Apr 07, 2016 5.061 5.105 4.881 4.899 29,043 -0.20(-3.87%)
Apr 06, 2016 5.025 5.181 5.007 5.096 31,197 +0.11(+2.16%)
Apr 05, 2016 5.025 5.455 4.953 4.989 36,513 -0.04(-0.89%)
Apr 04, 2016 5.038 5.195 5.007 5.034 20,224 -0.04(-0.71%)
Apr 01, 2016 5.070 5.155 5.070 5.070 29,106 -0.04(-0.88%)
Mar 31, 2016 5.204 5.267 5.061 5.114 58,626 -0.09(-1.72%)
Mar 30, 2016 5.276 5.276 5.159 5.204 22,862 -0.07(-1.36%)
Mar 29, 2016 5.213 5.285 5.150 5.276 54,490 +0.14(+2.80%)
Mar 28, 2016 5.222 5.330 5.096 5.132 29,060 -0.09(-1.72%)
Mar 24, 2016 4.980 5.222 5.222 5.222 21,287 +0.13(+2.65%)
Mar 23, 2016 5.096 5.132 5.087 5.087 27,809 -0.04(-0.87%)
Mar 22, 2016 5.087 5.204 5.087 5.132 14,381 -0.10(-1.89%)
Mar 21, 2016 5.258 5.428 5.204 5.231 45,153 -0.08(-1.52%)
Mar 18, 2016 5.231 5.384 5.150 5.312 164,837 +0.07(+1.37%)
Mar 17, 2016 5.025 5.303 5.025 5.240 41,802 +0.13(+2.46%)
Mar 16, 2016 5.070 5.114 5.025 5.114 25,636 +0.09(+1.79%)
Mar 15, 2016 5.132 5.303 4.998 5.025 40,813 -0.18(-3.45%)
Mar 14, 2016 5.276 5.339 5.204 5.204 18,423 -0.13(-2.36%)
Mar 11, 2016 5.312 5.393 5.222 5.330 34,569 +0.06(+1.19%)
Mar 10, 2016 5.384 5.545 5.249 5.267 27,158 -0.13(-2.33%)
Mar 09, 2016 5.348 5.545 5.249 5.393 25,397 +0.04(+0.67%)
Mar 08, 2016 5.437 5.442 5.339 5.357 59,428 -0.11(-1.97%)
Mar 07, 2016 5.267 5.473 5.267 5.464 56,372 +0.13(+2.53%)
Mar 04, 2016 5.375 5.482 5.222 5.330 33,403 -0.10(-1.82%)
Mar 03, 2016 5.402 5.455 5.312 5.428 58,985 -0.03(-0.49%)
Mar 02, 2016 5.500 5.500 5.168 5.455 66,712 -0.11(-1.94%)
Mar 01, 2016 5.482 5.698 5.285 5.563 51,832 +0.06(+1.14%)
Feb 29, 2016 5.339 5.608 5.204 5.500 137,730 +0.10(+1.83%)
Feb 26, 2016 5.267 5.402 5.222 5.402 68,489 +0.11(+2.03%)
Feb 25, 2016 5.653 5.733 5.258 5.294 45,293 -0.39(-6.94%)
Feb 24, 2016 5.419 5.832 5.419 5.689 61,437 +0.16(+2.92%)
Feb 23, 2016 5.581 5.778 5.419 5.527 110,659 -0.13(-2.22%)
Feb 22, 2016 5.751 5.769 5.393 5.653 59,408 -0.04(-0.63%)
Feb 19, 2016 5.231 5.814 5.231 5.689 58,822 +0.46(+8.75%)
Feb 18, 2016 5.267 5.334 5.025 5.231 39,733 -0.04(-0.68%)
Feb 17, 2016 5.078 5.339 5.061 5.267 3,024,740 +0.13(+2.62%)
Feb 16, 2016 5.141 5.491 5.078 5.132 27,568 -0.02(-0.35%)
Feb 12, 2016 5.375 5.150 5.150 5.150 39,007 -0.12(-2.21%)
Feb 11, 2016 5.105 5.366 5.105 5.267 19,579 +0.05(+1.03%)
Feb 10, 2016 5.689 5.689 5.204 5.213 10,186 +0.05(+1.04%)
Feb 09, 2016 5.061 5.231 5.061 5.159 21,387 +0.05(+1.05%)
Feb 08, 2016 5.114 5.222 4.998 5.105 30,174 -0.04(-0.70%)
Feb 05, 2016 5.330 5.419 5.123 5.141 38,204 -0.27(-4.98%)
Feb 04, 2016 5.384 5.751 5.294 5.410 16,662 +0.01(+0.17%)
Feb 03, 2016 5.635 5.841 5.222 5.402 27,188 -0.12(-2.11%)
Feb 02, 2016 5.527 5.868 5.410 5.518 32,084 -0.14(-2.54%)
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.