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 +0.09 (+0.52%)
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 5.403 5.092 5.183 33,971 -0.22(-4.04%)
Apr 29, 2019 5.283 5.411 5.283 5.402 11,155 +0.11(+2.06%)
Apr 26, 2019 5.347 5.383 5.283 5.293 16,495 -0.05(-1.02%)
Apr 25, 2019 5.520 5.638 5.338 5.347 16,717 -0.19(-3.45%)
Apr 24, 2019 5.547 5.574 5.529 5.538 7,367 +0.02(+0.33%)
Apr 23, 2019 5.447 5.565 5.447 5.520 30,580 +0.05(+0.83%)
Apr 22, 2019 5.684 5.702 5.474 5.474 18,496 -0.21(-3.68%)
Apr 18, 2019 5.765 5.820 5.684 5.684 16,824 -0.11(-1.88%)
Apr 17, 2019 5.765 5.811 5.759 5.793 18,334 +0.02(+0.31%)
Apr 16, 2019 5.774 5.802 5.765 5.774 26,442 +0.01(+0.16%)
Apr 15, 2019 5.729 5.774 5.720 5.765 25,680 +0.02(+0.32%)
Apr 12, 2019 5.765 5.774 5.732 5.747 20,343 -0.03(-0.47%)
Apr 11, 2019 5.684 5.784 5.684 5.774 69,468 +0.10(+1.76%)
Apr 10, 2019 5.711 5.756 5.674 5.674 24,345 -0.03(-0.48%)
Apr 09, 2019 5.747 5.774 5.702 5.702 56,757 -0.05(-0.95%)
Apr 08, 2019 5.765 5.793 5.747 5.756 11,581 -0.02(-0.32%)
Apr 05, 2019 5.765 5.784 5.756 5.774 15,615 -0.01(-0.16%)
Apr 04, 2019 5.765 5.820 5.765 5.784 29,925 +0.02(+0.32%)
Apr 03, 2019 5.774 5.795 5.747 5.765 86,098 -0.01(-0.16%)
Apr 02, 2019 5.747 5.774 5.738 5.774 12,118 +0.01(+0.16%)
Apr 01, 2019 5.774 5.808 5.756 5.765 98,366 +0.01(+0.16%)
Mar 29, 2019 5.729 5.820 5.728 5.756 61,361 +0.02(+0.32%)
Mar 28, 2019 5.729 5.738 5.711 5.738 23,139 +0.02(+0.32%)
Mar 27, 2019 5.729 5.747 5.702 5.720 135,113 +0.00(+0.00%)
Mar 26, 2019 5.729 5.738 5.718 5.720 27,189 +0.00(+0.00%)
Mar 25, 2019 5.647 5.729 5.647 5.720 7,674 +0.07(+1.29%)
Mar 22, 2019 5.702 5.711 5.638 5.647 80,825 -0.03(-0.56%)
Mar 21, 2019 5.688 5.787 5.679 5.679 104,246 -0.01(-0.16%)
Mar 20, 2019 5.670 5.760 5.670 5.688 82,959 +0.02(+0.32%)
Mar 19, 2019 5.652 5.742 5.652 5.670 50,243 +0.02(+0.32%)
Mar 18, 2019 5.664 5.697 5.591 5.652 28,077 +0.00(+0.00%)
Mar 15, 2019 5.652 5.697 5.421 5.652 125,290 +0.04(+0.64%)
Mar 14, 2019 5.326 5.634 5.326 5.616 18,756 +0.29(+5.43%)
Mar 13, 2019 5.263 5.326 5.245 5.326 48,056 +0.07(+1.38%)
Mar 12, 2019 5.236 5.290 5.236 5.254 6,546 +0.01(+0.17%)
Mar 11, 2019 5.218 5.245 5.209 5.245 9,357 +0.03(+0.52%)
Mar 08, 2019 5.299 5.299 5.200 5.218 13,048 -0.11(-2.04%)
Mar 07, 2019 5.218 5.335 5.200 5.326 16,276 +0.05(+1.03%)
Mar 06, 2019 5.435 5.471 5.272 5.272 11,436 -0.19(-3.48%)
Mar 05, 2019 5.281 5.534 5.281 5.462 7,283 +0.07(+1.34%)
Mar 04, 2019 5.489 5.543 5.354 5.390 22,375 -0.13(-2.30%)
Mar 01, 2019 5.570 5.570 5.408 5.516 15,149 -0.03(-0.49%)
Feb 28, 2019 5.516 5.616 5.507 5.543 15,095 -0.09(-1.61%)
Feb 27, 2019 5.661 5.688 5.616 5.634 4,035 -0.03(-0.48%)
Feb 26, 2019 5.697 5.697 5.661 5.661 6,400 +0.01(+0.16%)
Feb 25, 2019 5.697 5.797 5.616 5.652 24,562 -0.05(-0.79%)
Feb 22, 2019 5.724 5.724 5.670 5.697 28,419 +0.00(+0.00%)
Feb 21, 2019 5.661 5.697 5.661 5.697 11,868 +0.06(+1.12%)
Feb 20, 2019 5.679 5.787 5.634 5.634 81,060 -0.05(-0.95%)
Feb 19, 2019 5.760 5.787 5.634 5.688 116,146 -0.03(-0.47%)
Feb 15, 2019 5.670 5.787 5.661 5.715 28,198 +0.08(+1.44%)
Feb 14, 2019 5.661 5.697 5.634 5.634 29,148 -0.02(-0.32%)
Feb 13, 2019 5.652 5.688 5.598 5.652 11,827 +0.05(+0.81%)
Feb 12, 2019 5.616 5.679 5.526 5.607 24,691 +0.08(+1.47%)
Feb 11, 2019 5.552 5.607 5.516 5.525 13,900 +0.03(+0.49%)
Feb 08, 2019 5.607 5.607 5.498 5.498 45,339 -0.06(-1.14%)
Feb 07, 2019 5.516 5.607 5.516 5.561 17,740 +0.05(+0.82%)
Feb 06, 2019 5.480 5.570 5.471 5.516 21,496 +0.05(+0.83%)
Feb 05, 2019 5.598 5.598 5.466 5.471 33,890 -0.08(-1.47%)
Feb 04, 2019 5.516 5.552 5.426 5.552 50,887 +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.