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

Tiptree Fncl Cl A (NQ: TIPT )

17.32 -0.51 (-2.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 29, 2016 5.222 5.776 5.222 5.749 106,130 +0.52(+9.91%)
Jan 28, 2016 5.356 5.682 5.186 5.231 31,644 -0.06(-1.18%)
Jan 27, 2016 5.401 5.490 5.240 5.293 36,975 -0.13(-2.47%)
Jan 26, 2016 5.284 5.624 5.275 5.427 31,026 +0.15(+2.88%)
Jan 25, 2016 5.418 5.579 5.222 5.275 35,313 -0.17(-3.12%)
Jan 22, 2016 5.365 5.463 5.186 5.445 45,355 +0.18(+3.40%)
Jan 21, 2016 5.025 5.481 5.025 5.266 51,059 +0.21(+4.25%)
Jan 20, 2016 4.936 5.141 4.793 5.052 56,894 +0.04(+0.71%)
Jan 19, 2016 5.177 5.204 4.936 5.016 23,686 -0.12(-2.26%)
Jan 15, 2016 5.034 5.132 5.132 5.132 54,018 -0.06(-1.20%)
Jan 14, 2016 4.927 5.266 4.927 5.195 35,402 +0.38(+7.79%)
Jan 13, 2016 5.249 5.249 4.766 4.819 51,780 -0.23(-4.60%)
Jan 12, 2016 5.320 5.320 4.998 5.052 41,512 -0.21(-3.91%)
Jan 11, 2016 5.016 5.410 5.016 5.258 37,289 +0.27(+5.38%)
Jan 08, 2016 5.106 5.123 4.980 4.989 28,748 -0.16(-3.12%)
Jan 07, 2016 5.186 5.284 5.070 5.150 33,404 -0.14(-2.70%)
Jan 06, 2016 5.338 5.374 5.195 5.293 24,155 +0.04(+0.85%)
Jan 05, 2016 5.249 5.410 5.177 5.249 20,439 +0.18(+3.53%)
Jan 04, 2016 5.374 5.642 5.016 5.070 54,811 -0.42(-7.65%)
Dec 31, 2015 5.481 5.490 5.490 5.490 25,723 -0.30(-5.25%)
Dec 30, 2015 5.803 5.910 5.660 5.794 30,954 +0.01(+0.15%)
Dec 29, 2015 6.107 6.107 5.678 5.785 41,213 -0.02(-0.31%)
Dec 28, 2015 5.651 5.924 5.356 5.803 46,243 -0.02(-0.31%)
Dec 24, 2015 5.776 5.821 5.821 5.821 22,815 +0.02(+0.31%)
Dec 23, 2015 5.830 5.830 5.722 5.803 15,278 -0.01(-0.15%)
Dec 22, 2015 5.812 5.812 5.803 5.812 33,972 -0.02(-0.31%)
Dec 21, 2015 5.839 6.080 5.714 5.830 30,717 +0.02(+0.31%)
Dec 18, 2015 6.098 6.161 5.722 5.812 127,275 -0.04(-0.61%)
Dec 17, 2015 6.062 6.232 5.722 5.848 47,483 -0.15(-2.53%)
Dec 16, 2015 5.866 6.098 5.812 6.000 31,648 +0.19(+3.23%)
Dec 15, 2015 5.570 5.821 5.570 5.812 23,636 +0.05(+0.93%)
Dec 14, 2015 5.249 5.839 5.249 5.758 31,656 +0.46(+8.60%)
Dec 11, 2015 5.374 5.629 5.284 5.302 37,453 -0.29(-5.12%)
Dec 10, 2015 5.570 5.767 5.570 5.588 21,503 +0.04(+0.81%)
Dec 09, 2015 5.481 5.633 5.481 5.544 23,337 -0.17(-2.97%)
Dec 08, 2015 5.785 5.848 5.696 5.714 24,477 -0.13(-2.14%)
Dec 07, 2015 5.892 6.000 5.731 5.839 26,417 -0.08(-1.36%)
Dec 04, 2015 5.731 5.964 5.731 5.919 23,213 +0.20(+3.44%)
Dec 03, 2015 5.928 5.928 5.722 5.722 29,964 -0.20(-3.32%)
Dec 02, 2015 6.232 6.259 5.919 5.919 22,883 -0.34(-5.43%)
Dec 01, 2015 6.143 6.277 6.143 6.259 29,851 +0.12(+1.89%)
Nov 30, 2015 6.232 6.277 5.982 6.143 54,674 -0.11(-1.72%)
Nov 27, 2015 6.205 6.304 6.205 6.250 18,223 +0.01(+0.14%)
Nov 25, 2015 6.304 6.241 6.241 6.241 42,722 -0.04(-0.57%)
Nov 24, 2015 5.892 6.304 5.892 6.277 35,170 +0.04(+0.57%)
Nov 23, 2015 6.000 6.250 6.000 6.241 21,989 +0.18(+2.95%)
Nov 20, 2015 6.107 6.232 6.027 6.062 26,847 +0.03(+0.44%)
Nov 19, 2015 6.161 6.214 5.910 6.035 20,523 -0.03(-0.44%)
Nov 18, 2015 5.928 6.304 5.928 6.062 41,151 -0.07(-1.17%)
Nov 17, 2015 6.232 6.259 6.107 6.134 25,970 -0.13(-2.00%)
Nov 16, 2015 6.304 6.304 5.597 6.259 32,887 +0.46(+8.02%)
Nov 13, 2015 5.660 5.910 5.647 5.794 31,193 -0.08(-1.37%)
Nov 12, 2015 5.937 6.044 5.803 5.874 18,432 -0.21(-3.52%)
Nov 11, 2015 6.089 6.143 6.089 6.089 6,699 -0.13(-2.16%)
Nov 10, 2015 6.259 6.491 6.015 6.223 30,802 +0.13(+2.05%)
Nov 09, 2015 6.366 6.491 6.009 6.098 28,880 -0.16(-2.57%)
Nov 06, 2015 6.125 6.491 6.125 6.259 37,970 +0.04(+0.72%)
Nov 05, 2015 6.339 6.348 6.178 6.214 22,917 -0.04(-0.71%)
Nov 04, 2015 6.277 6.304 6.098 6.259 30,222 +0.12(+1.89%)
Nov 03, 2015 6.170 6.607 5.910 6.143 29,046 -0.07(-1.15%)
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.