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 (%)
Jun 30, 2021 9.100 9.182 8.860 8.937 126,939 -0.21(-2.31%)
Jun 29, 2021 9.273 9.421 9.129 9.148 104,978 -0.13(-1.45%)
Jun 28, 2021 9.369 9.494 9.158 9.283 135,341 -0.03(-0.31%)
Jun 25, 2021 9.360 9.542 9.244 9.312 719,308 -0.09(-0.92%)
Jun 24, 2021 9.437 9.437 9.201 9.398 74,733 +0.04(+0.41%)
Jun 23, 2021 9.341 9.379 9.264 9.360 65,097 +0.04(+0.41%)
Jun 22, 2021 9.379 9.533 9.206 9.321 80,062 -0.12(-1.22%)
Jun 21, 2021 9.321 9.571 9.187 9.437 159,300 +0.17(+1.87%)
Jun 18, 2021 9.475 9.648 9.206 9.264 156,190 -0.38(-3.98%)
Jun 17, 2021 9.744 9.744 9.415 9.648 113,624 -0.13(-1.38%)
Jun 16, 2021 9.754 9.903 9.610 9.783 104,738 +0.03(+0.30%)
Jun 15, 2021 9.744 9.888 9.590 9.754 166,532 -0.03(-0.29%)
Jun 14, 2021 10.03 10.08 9.706 9.783 215,014 -0.32(-3.14%)
Jun 11, 2021 9.735 10.10 9.735 10.10 426,437 +0.36(+3.65%)
Jun 10, 2021 9.994 9.994 9.653 9.744 92,313 -0.12(-1.27%)
Jun 09, 2021 9.840 10.06 9.619 9.869 142,257 -0.02(-0.19%)
Jun 08, 2021 9.956 10.06 9.754 9.888 109,822 -0.08(-0.77%)
Jun 07, 2021 9.706 10.02 9.696 9.965 151,833 +0.25(+2.57%)
Jun 04, 2021 10.02 10.03 9.331 9.715 252,295 +0.06(+0.60%)
Jun 03, 2021 9.696 9.850 9.062 9.658 363,359 -0.12(-1.18%)
Jun 02, 2021 10.29 10.38 9.768 9.773 200,537 -0.57(-5.48%)
Jun 01, 2021 10.36 10.45 10.09 10.34 202,276 -0.01(-0.09%)
May 28, 2021 10.38 10.42 10.07 10.35 113,634 -0.03(-0.28%)
May 27, 2021 10.21 10.46 10.15 10.38 110,932 +0.12(+1.12%)
May 26, 2021 10.48 10.48 10.15 10.26 80,822 -0.13(-1.29%)
May 25, 2021 10.71 10.76 10.31 10.40 152,997 -0.29(-2.70%)
May 24, 2021 10.56 10.74 10.37 10.69 192,234 +0.18(+1.74%)
May 21, 2021 10.75 10.91 10.43 10.50 109,065 -0.17(-1.62%)
May 20, 2021 10.61 10.75 10.25 10.68 261,219 +0.17(+1.64%)
May 19, 2021 10.24 10.54 9.891 10.50 145,073 +0.13(+1.29%)
May 18, 2021 10.92 11.03 10.34 10.37 125,412 -0.49(-4.50%)
May 17, 2021 10.63 11.27 10.50 10.86 460,616 +0.18(+1.70%)
May 14, 2021 10.60 10.71 10.44 10.68 184,811 +0.24(+2.29%)
May 13, 2021 9.968 10.68 9.968 10.44 157,331 +0.60(+6.13%)
May 12, 2021 10.06 10.32 9.720 9.834 151,961 -0.35(-3.48%)
May 11, 2021 9.556 10.32 9.537 10.19 251,661 +0.35(+3.60%)
May 10, 2021 10.45 10.77 9.719 9.834 321,137 -0.72(-6.81%)
May 07, 2021 9.748 10.67 9.661 10.55 331,748 +0.66(+6.68%)
May 06, 2021 9.125 10.01 9.096 9.891 566,414 +0.95(+10.60%)
May 05, 2021 9.068 9.144 8.809 8.943 349,369 -0.06(-0.64%)
May 04, 2021 9.106 9.230 8.934 9.001 298,885 -0.34(-3.69%)
May 03, 2021 9.661 9.661 9.269 9.345 386,482 -0.24(-2.50%)
Apr 30, 2021 9.288 9.661 9.120 9.585 898,785 -0.09(-0.89%)
Apr 29, 2021 8.244 10.26 7.698 9.671 2,927,389 -2.35(-19.52%)
Apr 28, 2021 12.85 13.15 11.88 12.02 876,920 -0.97(-7.45%)
Apr 27, 2021 14.08 14.20 12.89 12.98 679,605 -1.12(-7.94%)
Apr 26, 2021 14.35 14.82 13.60 14.10 1,024,602 -0.16(-1.14%)
Apr 23, 2021 11.88 14.61 11.83 14.27 2,144,092 +2.43(+20.55%)
Apr 22, 2021 13.66 13.96 11.69 11.83 2,486,527 -1.78(-13.08%)
Apr 21, 2021 10.74 13.75 10.74 13.62 6,192,831 +2.88(+26.85%)
Apr 20, 2021 10.29 11.07 9.613 10.73 2,350,502 +1.16(+12.10%)
Apr 19, 2021 9.585 9.700 9.336 9.575 172,792 -0.10(-0.99%)
Apr 16, 2021 9.250 9.719 9.001 9.671 147,882 +0.40(+4.34%)
Apr 15, 2021 9.479 9.537 9.240 9.269 142,208 -0.15(-1.63%)
Apr 14, 2021 9.680 9.728 9.412 9.422 84,739 -0.23(-2.38%)
Apr 13, 2021 9.518 9.700 9.341 9.652 107,683 +0.08(+0.80%)
Apr 12, 2021 9.594 9.757 9.470 9.575 69,939 -0.04(-0.40%)
Apr 09, 2021 9.652 9.690 9.471 9.613 121,564 -0.09(-0.89%)
Apr 08, 2021 9.546 9.719 9.336 9.700 144,762 +0.19(+2.01%)
Apr 07, 2021 9.288 9.566 9.096 9.508 289,099 +0.20(+2.16%)
Apr 06, 2021 9.364 9.491 9.020 9.307 106,879 -0.02(-0.21%)
Apr 05, 2021 9.096 9.719 9.065 9.326 417,692 +0.24(+2.63%)
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.