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 (%)
Apr 30, 2019 5.402 5.404 5.093 5.184 33,966 -0.22(-4.04%)
Apr 29, 2019 5.284 5.411 5.284 5.402 11,153 +0.11(+2.06%)
Apr 26, 2019 5.348 5.384 5.284 5.293 16,492 -0.05(-1.02%)
Apr 25, 2019 5.521 5.639 5.339 5.348 16,715 -0.19(-3.45%)
Apr 24, 2019 5.548 5.575 5.530 5.539 7,366 +0.02(+0.33%)
Apr 23, 2019 5.448 5.566 5.448 5.521 30,576 +0.05(+0.83%)
Apr 22, 2019 5.684 5.702 5.475 5.475 18,494 -0.21(-3.68%)
Apr 18, 2019 5.766 5.821 5.684 5.684 16,822 -0.11(-1.88%)
Apr 17, 2019 5.766 5.812 5.760 5.793 18,332 +0.02(+0.31%)
Apr 16, 2019 5.775 5.802 5.766 5.775 26,439 +0.01(+0.16%)
Apr 15, 2019 5.730 5.775 5.721 5.766 25,677 +0.02(+0.32%)
Apr 12, 2019 5.766 5.775 5.733 5.748 20,341 -0.03(-0.47%)
Apr 11, 2019 5.684 5.784 5.684 5.775 69,459 +0.10(+1.76%)
Apr 10, 2019 5.712 5.757 5.675 5.675 24,342 -0.03(-0.48%)
Apr 09, 2019 5.748 5.775 5.702 5.702 56,750 -0.05(-0.95%)
Apr 08, 2019 5.766 5.793 5.748 5.757 11,580 -0.02(-0.31%)
Apr 05, 2019 5.766 5.784 5.757 5.775 15,613 -0.01(-0.16%)
Apr 04, 2019 5.766 5.821 5.766 5.784 29,921 +0.02(+0.32%)
Apr 03, 2019 5.775 5.796 5.748 5.766 86,087 -0.01(-0.16%)
Apr 02, 2019 5.748 5.775 5.739 5.775 12,116 +0.01(+0.16%)
Apr 01, 2019 5.775 5.809 5.757 5.766 98,354 +0.01(+0.16%)
Mar 29, 2019 5.730 5.821 5.729 5.757 61,353 +0.02(+0.32%)
Mar 28, 2019 5.730 5.739 5.712 5.739 23,136 +0.02(+0.32%)
Mar 27, 2019 5.730 5.748 5.702 5.721 135,096 +0.00(+0.00%)
Mar 26, 2019 5.730 5.739 5.719 5.721 27,185 +0.00(+0.00%)
Mar 25, 2019 5.648 5.730 5.648 5.721 7,673 +0.07(+1.29%)
Mar 22, 2019 5.702 5.712 5.639 5.648 80,815 -0.03(-0.56%)
Mar 21, 2019 5.689 5.788 5.680 5.680 104,233 -0.01(-0.16%)
Mar 20, 2019 5.671 5.761 5.671 5.689 82,949 +0.02(+0.32%)
Mar 19, 2019 5.653 5.743 5.653 5.671 50,237 +0.02(+0.32%)
Mar 18, 2019 5.665 5.698 5.592 5.653 28,073 +0.00(+0.00%)
Mar 15, 2019 5.653 5.698 5.422 5.653 125,275 +0.04(+0.64%)
Mar 14, 2019 5.327 5.634 5.327 5.616 18,753 +0.29(+5.43%)
Mar 13, 2019 5.264 5.327 5.246 5.327 48,050 +0.07(+1.38%)
Mar 12, 2019 5.237 5.291 5.237 5.255 6,545 +0.01(+0.17%)
Mar 11, 2019 5.218 5.246 5.209 5.246 9,356 +0.03(+0.52%)
Mar 08, 2019 5.300 5.300 5.200 5.218 13,047 -0.11(-2.04%)
Mar 07, 2019 5.218 5.336 5.200 5.327 16,274 +0.05(+1.03%)
Mar 06, 2019 5.436 5.472 5.273 5.273 11,435 -0.19(-3.48%)
Mar 05, 2019 5.282 5.535 5.282 5.463 7,282 +0.07(+1.34%)
Mar 04, 2019 5.490 5.544 5.354 5.390 22,372 -0.13(-2.30%)
Mar 01, 2019 5.571 5.571 5.408 5.517 15,148 -0.03(-0.49%)
Feb 28, 2019 5.517 5.616 5.508 5.544 15,093 -0.09(-1.61%)
Feb 27, 2019 5.662 5.689 5.616 5.634 4,034 -0.03(-0.48%)
Feb 26, 2019 5.698 5.698 5.662 5.662 6,399 +0.01(+0.16%)
Feb 25, 2019 5.698 5.797 5.616 5.653 24,559 -0.05(-0.79%)
Feb 22, 2019 5.725 5.725 5.671 5.698 28,416 +0.00(+0.00%)
Feb 21, 2019 5.662 5.698 5.662 5.698 11,867 +0.06(+1.12%)
Feb 20, 2019 5.680 5.788 5.634 5.634 81,050 -0.05(-0.95%)
Feb 19, 2019 5.761 5.788 5.634 5.689 116,132 -0.03(-0.47%)
Feb 15, 2019 5.671 5.788 5.662 5.716 28,195 +0.08(+1.44%)
Feb 14, 2019 5.662 5.698 5.634 5.634 29,144 -0.02(-0.32%)
Feb 13, 2019 5.653 5.689 5.598 5.653 11,826 +0.05(+0.81%)
Feb 12, 2019 5.616 5.680 5.527 5.607 24,687 +0.08(+1.47%)
Feb 11, 2019 5.553 5.607 5.517 5.526 13,898 +0.03(+0.49%)
Feb 08, 2019 5.607 5.607 5.499 5.499 45,333 -0.06(-1.14%)
Feb 07, 2019 5.517 5.607 5.517 5.562 17,738 +0.05(+0.82%)
Feb 06, 2019 5.481 5.571 5.472 5.517 21,493 +0.05(+0.83%)
Feb 05, 2019 5.598 5.598 5.467 5.472 33,886 -0.08(-1.47%)
Feb 04, 2019 5.517 5.553 5.426 5.553 50,880 +0.15(+2.85%)
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.