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 29, 2016 4.900 5.043 4.873 4.945 44,146 +0.06(+1.28%)
Apr 28, 2016 5.231 5.231 4.882 4.882 40,557 -0.21(-4.21%)
Apr 27, 2016 5.445 5.445 5.070 5.097 29,322 -0.06(-1.21%)
Apr 26, 2016 5.159 5.231 5.061 5.159 56,952 +0.04(+0.70%)
Apr 25, 2016 5.803 5.803 5.008 5.123 42,189 +0.07(+1.42%)
Apr 22, 2016 5.275 5.320 4.971 5.052 29,416 +0.07(+1.44%)
Apr 21, 2016 5.088 5.088 4.873 4.980 39,150 -0.12(-2.28%)
Apr 20, 2016 6.098 6.098 4.980 5.097 6,559 +0.07(+1.42%)
Apr 19, 2016 4.971 5.070 4.945 5.025 9,760 +0.07(+1.44%)
Apr 18, 2016 4.971 4.971 4.945 4.954 9,696 -0.02(-0.36%)
Apr 15, 2016 4.989 5.016 4.954 4.971 18,641 -0.06(-1.24%)
Apr 14, 2016 5.070 5.070 4.927 5.034 33,135 -0.05(-1.05%)
Apr 13, 2016 5.123 5.177 5.007 5.088 65,779 -0.04(-0.70%)
Apr 12, 2016 5.079 5.284 5.007 5.123 73,895 +0.01(+0.17%)
Apr 11, 2016 5.025 5.186 5.025 5.114 27,072 +0.13(+2.69%)
Apr 08, 2016 4.918 5.190 4.918 4.980 20,996 +0.10(+2.01%)
Apr 07, 2016 5.043 5.088 4.864 4.882 29,145 -0.20(-3.87%)
Apr 06, 2016 5.007 5.163 4.989 5.079 31,306 +0.11(+2.16%)
Apr 05, 2016 5.007 5.436 4.936 4.971 36,640 -0.04(-0.89%)
Apr 04, 2016 5.021 5.177 4.989 5.016 20,295 -0.04(-0.71%)
Apr 01, 2016 5.052 5.137 5.052 5.052 29,207 -0.04(-0.88%)
Mar 31, 2016 5.186 5.249 5.043 5.097 58,830 -0.09(-1.72%)
Mar 30, 2016 5.258 5.258 5.141 5.186 22,942 -0.07(-1.36%)
Mar 29, 2016 5.195 5.266 5.132 5.258 54,680 +0.14(+2.80%)
Mar 28, 2016 5.204 5.311 5.079 5.114 29,162 -0.09(-1.72%)
Mar 24, 2016 4.962 5.204 5.204 5.204 21,361 +0.13(+2.65%)
Mar 23, 2016 5.079 5.114 5.070 5.070 27,906 -0.04(-0.87%)
Mar 22, 2016 5.070 5.186 5.070 5.114 14,431 -0.10(-1.89%)
Mar 21, 2016 5.240 5.410 5.186 5.213 45,310 -0.08(-1.52%)
Mar 18, 2016 5.213 5.365 5.132 5.293 165,412 +0.07(+1.37%)
Mar 17, 2016 5.007 5.284 5.007 5.222 41,948 +0.13(+2.46%)
Mar 16, 2016 5.052 5.097 5.007 5.097 25,726 +0.09(+1.79%)
Mar 15, 2016 5.114 5.284 4.980 5.007 40,955 -0.18(-3.45%)
Mar 14, 2016 5.258 5.320 5.186 5.186 18,488 -0.13(-2.36%)
Mar 11, 2016 5.293 5.374 5.204 5.311 34,690 +0.06(+1.19%)
Mar 10, 2016 5.365 5.526 5.231 5.249 27,253 -0.13(-2.33%)
Mar 09, 2016 5.329 5.526 5.231 5.374 25,485 +0.04(+0.67%)
Mar 08, 2016 5.418 5.423 5.320 5.338 59,636 -0.11(-1.97%)
Mar 07, 2016 5.249 5.454 5.249 5.445 56,569 +0.13(+2.53%)
Mar 04, 2016 5.356 5.463 5.204 5.311 33,520 -0.10(-1.82%)
Mar 03, 2016 5.383 5.436 5.293 5.410 59,191 -0.03(-0.49%)
Mar 02, 2016 5.481 5.481 5.150 5.436 66,944 -0.11(-1.94%)
Mar 01, 2016 5.463 5.678 5.266 5.544 52,013 +0.06(+1.14%)
Feb 29, 2016 5.320 5.588 5.186 5.481 138,211 +0.10(+1.83%)
Feb 26, 2016 5.249 5.383 5.204 5.383 68,728 +0.11(+2.03%)
Feb 25, 2016 5.633 5.714 5.240 5.275 45,451 -0.39(-6.94%)
Feb 24, 2016 5.401 5.812 5.401 5.669 61,651 +0.16(+2.92%)
Feb 23, 2016 5.562 5.758 5.401 5.508 111,045 -0.13(-2.22%)
Feb 22, 2016 5.731 5.749 5.374 5.633 59,616 -0.04(-0.63%)
Feb 19, 2016 5.213 5.794 5.213 5.669 59,027 +0.46(+8.75%)
Feb 18, 2016 5.249 5.316 5.007 5.213 39,871 -0.04(-0.68%)
Feb 17, 2016 5.061 5.320 5.043 5.249 3,035,297 +0.13(+2.62%)
Feb 16, 2016 5.123 5.472 5.061 5.114 27,664 -0.02(-0.35%)
Feb 12, 2016 5.356 5.132 5.132 5.132 39,143 -0.12(-2.21%)
Feb 11, 2016 5.088 5.347 5.088 5.249 19,647 +0.05(+1.03%)
Feb 10, 2016 5.669 5.669 5.186 5.195 10,222 +0.05(+1.04%)
Feb 09, 2016 5.043 5.213 5.043 5.141 21,461 +0.05(+1.05%)
Feb 08, 2016 5.097 5.204 4.980 5.088 30,279 -0.04(-0.70%)
Feb 05, 2016 5.311 5.401 5.106 5.123 38,337 -0.27(-4.98%)
Feb 04, 2016 5.365 5.731 5.275 5.392 16,721 +0.01(+0.17%)
Feb 03, 2016 5.615 5.821 5.204 5.383 27,283 -0.12(-2.11%)
Feb 02, 2016 5.508 5.848 5.392 5.499 32,196 -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.