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 (%)
Oct 30, 2015 6.160 6.258 5.945 6.053 22,777 -0.08(-1.31%)
Oct 29, 2015 6.526 6.526 5.704 6.133 27,952 -0.14(-2.28%)
Oct 28, 2015 6.374 6.437 6.178 6.276 84,083 +0.36(+6.04%)
Oct 27, 2015 6.303 6.330 5.883 5.918 22,424 -0.42(-6.63%)
Oct 26, 2015 6.383 6.580 5.999 6.339 15,726 -0.04(-0.56%)
Oct 23, 2015 6.392 6.585 6.312 6.374 40,293 +0.00(+0.00%)
Oct 22, 2015 6.500 6.500 6.258 6.374 33,155 +0.28(+4.55%)
Oct 21, 2015 6.509 6.562 6.088 6.097 25,702 -0.38(-5.93%)
Oct 20, 2015 6.446 6.562 6.446 6.482 16,487 +0.06(+0.97%)
Oct 19, 2015 6.683 6.705 6.312 6.419 18,160 -0.01(-0.14%)
Oct 16, 2015 6.464 6.616 6.236 6.428 41,413 +0.01(+0.14%)
Oct 15, 2015 5.766 6.437 5.749 6.419 45,183 +0.49(+8.30%)
Oct 14, 2015 5.883 6.303 5.883 5.927 28,499 +0.10(+1.69%)
Oct 13, 2015 5.883 6.169 5.677 5.829 37,241 -0.06(-1.06%)
Oct 12, 2015 5.758 5.999 5.758 5.892 31,956 +0.20(+3.45%)
Oct 09, 2015 6.464 6.464 5.606 5.695 62,410 -0.71(-11.03%)
Oct 08, 2015 6.348 6.643 6.169 6.401 64,059 +0.04(+0.56%)
Oct 07, 2015 6.169 6.509 5.606 6.365 84,835 +0.38(+6.43%)
Oct 06, 2015 6.294 6.464 5.856 5.981 44,234 -0.30(-4.70%)
Oct 05, 2015 5.489 6.330 5.489 6.276 45,534 +0.77(+13.96%)
Oct 02, 2015 5.418 5.534 5.162 5.507 53,861 +0.11(+1.99%)
Oct 01, 2015 5.749 5.793 5.302 5.400 36,572 -0.32(-5.63%)
Sep 30, 2015 5.445 5.829 5.060 5.722 94,527 +0.33(+6.14%)
Sep 29, 2015 5.677 5.722 5.382 5.391 53,949 -0.21(-3.67%)
Sep 28, 2015 6.070 6.070 5.561 5.597 62,085 -0.47(-7.81%)
Sep 25, 2015 6.526 6.571 6.044 6.070 44,578 -0.36(-5.56%)
Sep 24, 2015 6.473 6.526 6.357 6.428 30,393 -0.10(-1.51%)
Sep 23, 2015 6.455 6.553 6.419 6.526 33,890 +0.13(+2.10%)
Sep 22, 2015 6.374 6.634 6.365 6.392 56,366 -0.02(-0.28%)
Sep 21, 2015 6.169 6.428 6.129 6.410 41,320 +0.35(+5.75%)
Sep 18, 2015 6.106 6.473 6.061 6.061 306,724 -0.30(-4.78%)
Sep 17, 2015 6.437 6.500 6.339 6.365 67,831 +0.03(+0.42%)
Sep 16, 2015 6.383 6.437 6.258 6.339 53,837 +0.00(+0.00%)
Sep 15, 2015 6.500 6.500 6.285 6.339 68,093 -0.13(-2.07%)
Sep 14, 2015 6.410 6.580 6.258 6.473 73,020 +0.26(+4.17%)
Sep 11, 2015 6.213 6.410 6.088 6.213 88,298 +0.04(+0.72%)
Sep 10, 2015 5.302 6.267 5.302 6.169 52,556 +0.85(+15.97%)
Sep 09, 2015 5.328 5.552 5.248 5.319 60,187 +0.01(+0.17%)
Sep 08, 2015 5.007 5.328 5.007 5.311 97,569 +0.40(+8.20%)
Sep 04, 2015 4.908 4.908 4.908 4.908 14,652 -0.04(-0.90%)
Sep 03, 2015 5.194 5.194 4.944 4.953 38,760 -0.28(-5.30%)
Sep 02, 2015 5.212 5.239 5.096 5.230 42,751 +0.04(+0.69%)
Sep 01, 2015 5.221 5.248 5.150 5.194 31,729 -0.15(-2.84%)
Aug 31, 2015 4.980 5.346 4.980 5.346 29,924 +0.35(+6.98%)
Aug 28, 2015 4.765 5.185 4.765 4.998 24,563 +0.18(+3.71%)
Aug 27, 2015 4.756 4.931 4.712 4.819 24,879 +0.05(+1.13%)
Aug 26, 2015 4.774 4.819 4.685 4.765 35,471 +0.11(+2.30%)
Aug 25, 2015 4.855 4.917 4.622 4.658 30,889 -0.07(-1.51%)
Aug 24, 2015 4.729 4.935 4.658 4.729 34,455 -0.13(-2.58%)
Aug 21, 2015 4.855 5.015 4.712 4.855 42,207 -0.11(-2.16%)
Aug 20, 2015 4.971 5.078 4.962 4.962 26,794 -0.06(-1.25%)
Aug 19, 2015 5.078 5.123 5.007 5.024 26,016 -0.08(-1.58%)
Aug 18, 2015 5.294 5.294 5.096 5.105 25,038 -0.08(-1.55%)
Aug 17, 2015 5.266 5.266 5.123 5.185 16,426 -0.04(-0.68%)
Aug 14, 2015 5.069 5.230 5.007 5.221 15,743 +0.06(+1.21%)
Aug 13, 2015 5.024 5.302 5.015 5.159 25,154 +0.15(+3.04%)
Aug 12, 2015 5.051 5.105 4.944 5.007 17,720 -0.05(-1.06%)
Aug 11, 2015 5.248 5.302 5.020 5.060 25,400 -0.21(-3.90%)
Aug 10, 2015 5.319 5.364 5.168 5.266 46,230 +0.16(+3.15%)
Aug 07, 2015 5.167 5.427 5.042 5.105 35,767 -0.13(-2.56%)
Aug 06, 2015 5.355 5.588 5.167 5.239 16,719 -0.11(-2.01%)
Aug 05, 2015 5.364 5.460 5.199 5.346 33,916 -0.06(-1.16%)
Aug 04, 2015 5.382 5.471 5.337 5.409 23,023 +0.09(+1.68%)
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.