Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tiptree Fncl Cl A (NQ: TIPT )

17.83 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Jan 31, 2014 7.064 7.064 7.064 7.064 1,118 +0.04(+0.64%)
Jan 30, 2014 7.018 7.019 6.992 7.019 777 -0.36(-4.85%)
Jan 29, 2014 7.377 7.377 7.377 7.377 111 +0.60(+8.89%)
Jan 28, 2014 7.243 7.243 6.774 6.774 223 -0.55(-7.49%)
Jan 27, 2014 6.438 7.323 6.438 7.323 346 +0.41(+5.95%)
Jan 24, 2014 7.314 7.314 6.840 6.912 2,667 +0.10(+1.44%)
Jan 23, 2014 6.885 6.885 6.661 6.813 3,804 -0.09(-1.30%)
Jan 22, 2014 7.332 7.368 6.733 6.903 22,032 +0.02(+0.26%)
Jan 21, 2014 6.804 7.269 6.751 6.885 40,892 +0.04(+0.65%)
Jan 17, 2014 6.661 6.840 6.840 6.840 38,584 +0.00(+0.00%)
Jan 16, 2014 6.670 6.840 6.643 6.840 11,660 +0.12(+1.73%)
Jan 15, 2014 6.751 6.840 6.617 6.724 8,053 +0.02(+0.27%)
Jan 14, 2014 6.617 6.751 6.617 6.706 5,707 -0.05(-0.79%)
Jan 13, 2014 6.572 6.760 6.572 6.760 11,633 -0.04(-0.66%)
Jan 10, 2014 6.795 6.840 6.751 6.804 1,342 +0.01(+0.13%)
Jan 09, 2014 6.795 6.795 6.795 6.795 335 -0.09(-1.30%)
Jan 08, 2014 6.796 6.885 6.795 6.885 2,410 +0.00(+0.00%)
Jan 07, 2014 6.885 6.930 6.876 6.885 2,460 +0.07(+1.05%)
Jan 03, 2014 6.670 6.813 6.813 6.813 1,342 +0.21(+3.11%)
Jan 02, 2014 6.608 6.608 6.608 6.608 301 +0.04(+0.68%)
Dec 31, 2013 6.679 6.563 6.563 6.563 5,815 +0.04(+0.55%)
Dec 30, 2013 6.706 6.831 6.527 6.527 6,783 -0.09(-1.35%)
Dec 26, 2013 6.617 6.617 6.617 6.617 60 -0.13(-1.99%)
Dec 23, 2013 6.840 6.751 6.751 6.751 894 -0.34(-4.79%)
Dec 20, 2013 6.617 7.099 6.322 7.091 9,637 +0.25(+3.66%)
Dec 19, 2013 6.873 6.873 6.840 6.840 1,134 -0.22(-3.16%)
Dec 18, 2013 6.885 7.153 6.885 7.064 4,249 +0.27(+3.95%)
Dec 17, 2013 6.661 6.795 6.652 6.795 10,848 +0.13(+2.01%)
Dec 16, 2013 6.661 6.669 6.661 6.661 1,118 -0.22(-3.25%)
Dec 12, 2013 6.885 6.885 6.885 6.885 335 +0.25(+3.77%)
Dec 10, 2013 6.635 6.635 6.635 6.635 71 -0.25(-3.64%)
Dec 06, 2013 6.930 6.885 6.885 6.885 6,598 -0.18(-2.53%)
Dec 05, 2013 6.956 7.064 6.930 7.064 0 +0.13(+1.94%)
Dec 04, 2013 7.046 7.153 6.930 6.930 0 -0.04(-0.64%)
Dec 03, 2013 6.930 6.974 6.930 6.974 0 +0.03(+0.39%)
Dec 02, 2013 6.930 6.947 6.930 6.947 0 -0.09(-1.27%)
Nov 27, 2013 7.037 7.037 7.037 7.037 335 +0.02(+0.25%)
Nov 25, 2013 6.626 7.019 7.019 7.019 223 +0.00(+0.00%)
Nov 21, 2013 7.019 7.019 7.019 7.019 0 +0.02(+0.26%)
Nov 19, 2013 6.617 7.001 7.001 7.001 671 +0.07(+1.03%)
Nov 14, 2013 6.617 6.930 6.930 6.930 8,387 -0.09(-1.27%)
Nov 08, 2013 7.019 7.019 7.019 7.019 111 +0.13(+1.95%)
Nov 06, 2013 6.885 6.885 6.885 6.885 2,236 +0.23(+3.49%)
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.