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 30, 2020 5.776 6.196 5.748 5.963 269,646 +0.03(+0.47%)
Apr 29, 2020 5.729 6.065 5.627 5.935 139,750 +0.37(+6.71%)
Apr 28, 2020 5.375 5.655 5.356 5.561 42,304 +0.35(+6.62%)
Apr 27, 2020 5.123 5.529 5.123 5.216 79,871 +0.10(+2.01%)
Apr 24, 2020 4.805 5.263 4.749 5.113 135,248 +0.32(+6.61%)
Apr 23, 2020 4.749 4.973 4.721 4.796 59,851 +0.11(+2.39%)
Apr 22, 2020 5.011 5.011 4.647 4.684 52,320 -0.23(-4.74%)
Apr 21, 2020 4.665 5.029 4.591 4.917 43,174 +0.21(+4.36%)
Apr 20, 2020 5.029 5.029 4.572 4.712 47,610 -0.32(-6.31%)
Apr 17, 2020 4.740 5.039 4.740 5.029 65,480 +0.34(+7.16%)
Apr 16, 2020 4.815 4.847 4.498 4.693 57,272 -0.07(-1.37%)
Apr 15, 2020 4.852 5.039 4.665 4.759 102,865 -0.16(-3.23%)
Apr 14, 2020 4.955 5.197 4.917 4.917 67,564 +0.08(+1.74%)
Apr 13, 2020 5.057 5.449 4.721 4.833 62,731 -0.19(-3.72%)
Apr 09, 2020 5.113 5.449 4.983 5.020 99,132 +0.10(+2.09%)
Apr 08, 2020 4.889 5.104 4.829 4.917 78,845 +0.14(+2.93%)
Apr 07, 2020 4.749 4.899 4.628 4.777 83,729 +0.01(+0.20%)
Apr 06, 2020 4.656 4.899 4.656 4.768 87,604 +0.33(+7.35%)
Apr 03, 2020 4.619 4.731 4.414 4.442 45,118 -0.19(-4.03%)
Apr 02, 2020 4.423 4.759 4.423 4.628 52,948 +0.19(+4.20%)
Apr 01, 2020 4.740 4.941 4.199 4.442 64,919 -0.43(-8.81%)
Mar 31, 2020 4.964 5.132 4.787 4.871 100,587 -0.13(-2.61%)
Mar 30, 2020 4.899 5.132 4.824 5.001 91,286 +0.22(+4.69%)
Mar 27, 2020 5.085 5.132 4.759 4.777 45,761 -0.37(-7.25%)
Mar 26, 2020 5.132 5.207 4.852 5.151 66,485 +0.05(+0.91%)
Mar 25, 2020 4.824 5.421 4.824 5.104 40,424 +0.07(+1.48%)
Mar 24, 2020 4.619 5.029 4.572 5.029 65,002 +0.52(+11.59%)
Mar 23, 2020 4.367 4.880 4.199 4.507 76,194 +0.32(+7.57%)
Mar 20, 2020 4.572 4.585 4.190 4.190 93,023 -0.35(-7.61%)
Mar 19, 2020 4.803 4.813 4.118 4.535 71,301 +0.36(+8.65%)
Mar 18, 2020 5.886 5.886 4.174 4.174 84,777 -1.70(-28.98%)
Mar 17, 2020 5.294 5.877 4.627 5.877 77,733 +0.92(+18.47%)
Mar 16, 2020 5.784 5.877 4.664 4.961 43,337 -0.50(-9.15%)
Mar 13, 2020 4.859 5.460 4.859 5.460 41,275 +1.06(+23.95%)
Mar 12, 2020 4.738 5.201 4.396 4.405 84,823 -0.82(-15.75%)
Mar 11, 2020 4.951 5.794 4.930 5.229 62,268 +0.26(+5.21%)
Mar 10, 2020 5.433 5.682 4.970 4.970 27,988 -0.39(-7.25%)
Mar 09, 2020 5.553 5.553 5.266 5.359 43,283 -0.47(-8.10%)
Mar 06, 2020 5.886 5.923 5.747 5.831 27,012 -0.24(-3.96%)
Mar 05, 2020 6.247 6.284 5.895 6.071 24,312 -0.16(-2.53%)
Mar 04, 2020 6.256 6.256 5.677 6.229 27,166 +0.04(+0.60%)
Mar 03, 2020 6.080 6.247 6.080 6.191 15,565 +0.06(+0.90%)
Mar 02, 2020 6.201 6.284 6.016 6.136 30,678 +0.05(+0.76%)
Feb 28, 2020 6.377 6.377 5.695 6.090 64,398 -0.23(-3.66%)
Feb 27, 2020 6.340 6.414 6.321 6.321 46,553 -0.06(-0.87%)
Feb 26, 2020 6.423 6.525 6.340 6.377 9,368 +0.04(+0.58%)
Feb 25, 2020 6.599 6.631 6.340 6.340 27,871 -0.28(-4.20%)
Feb 24, 2020 6.571 6.728 6.506 6.617 24,037 -0.07(-1.11%)
Feb 21, 2020 6.700 6.812 6.610 6.691 22,690 -0.02(-0.28%)
Feb 20, 2020 6.571 6.710 6.571 6.710 11,716 +0.09(+1.40%)
Feb 19, 2020 6.626 6.691 6.549 6.617 15,134 +0.06(+0.99%)
Feb 18, 2020 6.599 6.631 6.525 6.552 14,300 +0.02(+0.28%)
Feb 14, 2020 6.682 6.710 6.534 6.534 13,938 -0.19(-2.75%)
Feb 13, 2020 6.700 6.793 6.608 6.719 8,983 -0.05(-0.68%)
Feb 12, 2020 6.793 6.812 6.719 6.765 8,277 +0.00(+0.00%)
Feb 11, 2020 6.719 6.793 6.673 6.765 14,811 +0.06(+0.83%)
Feb 10, 2020 6.663 6.710 6.589 6.710 22,043 +0.16(+2.40%)
Feb 07, 2020 6.682 6.682 6.525 6.552 15,559 -0.08(-1.26%)
Feb 06, 2020 6.663 6.710 6.580 6.636 51,156 -0.05(-0.69%)
Feb 05, 2020 6.682 6.691 6.636 6.682 32,176 +0.13(+1.98%)
Feb 04, 2020 6.580 6.691 6.506 6.552 25,996 +0.09(+1.36%)
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.