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

Tiptree Fncl Cl A (NQ: TIPT )

17.39 +0.07 (+0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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, 2020 4.719 4.748 4.596 4.606 51,598 -0.14(-2.99%)
Oct 29, 2020 4.776 4.804 4.700 4.748 51,886 -0.05(-0.99%)
Oct 28, 2020 4.880 4.909 4.776 4.795 41,840 -0.13(-2.69%)
Oct 27, 2020 4.918 4.956 4.917 4.927 26,597 +0.01(+0.19%)
Oct 26, 2020 4.956 4.956 4.909 4.918 44,345 -0.05(-0.95%)
Oct 23, 2020 4.918 5.013 4.918 4.965 52,021 +0.01(+0.19%)
Oct 22, 2020 5.013 5.041 4.956 4.956 46,254 -0.09(-1.69%)
Oct 21, 2020 4.965 5.083 4.965 5.041 43,726 +0.05(+0.95%)
Oct 20, 2020 4.918 5.041 4.918 4.994 48,514 +0.07(+1.34%)
Oct 19, 2020 4.918 5.013 4.918 4.927 60,021 -0.03(-0.57%)
Oct 16, 2020 4.871 5.013 4.871 4.956 63,441 +0.04(+0.87%)
Oct 15, 2020 4.871 4.918 4.833 4.913 56,167 +0.04(+0.87%)
Oct 14, 2020 4.861 4.937 4.842 4.871 66,485 -0.03(-0.58%)
Oct 13, 2020 4.890 4.946 4.880 4.899 55,027 -0.03(-0.58%)
Oct 12, 2020 4.899 4.965 4.880 4.927 51,939 +0.03(+0.58%)
Oct 09, 2020 4.871 5.050 4.871 4.899 77,186 +0.00(+0.00%)
Oct 08, 2020 4.823 4.956 4.823 4.899 89,734 +0.08(+1.57%)
Oct 07, 2020 4.710 4.871 4.710 4.823 76,201 +0.12(+2.62%)
Oct 06, 2020 4.719 4.823 4.682 4.700 62,404 -0.03(-0.60%)
Oct 05, 2020 4.634 4.729 4.634 4.729 65,479 +0.09(+1.83%)
Oct 02, 2020 4.596 4.682 4.568 4.644 32,883 +0.02(+0.41%)
Oct 01, 2020 4.700 4.710 4.577 4.625 33,162 -0.06(-1.21%)
Sep 30, 2020 4.653 4.729 4.653 4.682 33,400 +0.01(+0.20%)
Sep 29, 2020 4.672 4.682 4.601 4.672 23,053 -0.05(-1.00%)
Sep 28, 2020 4.596 4.823 4.596 4.719 59,060 +0.17(+3.74%)
Sep 25, 2020 4.492 4.634 4.492 4.549 35,738 +0.13(+3.00%)
Sep 24, 2020 4.398 4.436 4.369 4.417 23,294 +0.05(+1.08%)
Sep 23, 2020 4.426 4.663 4.341 4.369 49,431 -0.07(-1.49%)
Sep 22, 2020 4.521 4.540 4.251 4.436 70,965 -0.03(-0.64%)
Sep 21, 2020 4.719 4.719 4.445 4.464 75,587 -0.30(-6.35%)
Sep 18, 2020 4.804 4.833 4.507 4.767 320,059 +0.00(+0.00%)
Sep 17, 2020 4.729 4.804 4.710 4.767 57,495 +0.05(+1.00%)
Sep 16, 2020 4.748 4.776 4.700 4.719 70,587 +0.01(+0.20%)
Sep 15, 2020 4.776 4.795 4.700 4.710 41,491 -0.06(-1.29%)
Sep 14, 2020 4.786 4.852 4.748 4.771 59,335 +0.03(+0.70%)
Sep 11, 2020 4.804 4.861 4.700 4.738 49,589 -0.04(-0.79%)
Sep 10, 2020 4.804 4.918 4.710 4.776 51,859 -0.02(-0.39%)
Sep 09, 2020 4.786 4.951 4.757 4.795 61,994 +0.07(+1.40%)
Sep 08, 2020 5.022 5.060 4.729 4.729 55,201 -0.37(-7.24%)
Sep 04, 2020 5.041 5.202 5.041 5.098 21,358 +0.15(+3.06%)
Sep 03, 2020 5.202 5.240 4.937 4.946 32,270 -0.22(-4.21%)
Sep 02, 2020 5.202 5.258 5.154 5.164 29,540 -0.04(-0.73%)
Sep 01, 2020 5.344 5.344 5.135 5.202 29,105 -0.13(-2.48%)
Aug 31, 2020 5.429 5.429 5.306 5.334 48,608 -0.10(-1.91%)
Aug 28, 2020 5.457 5.457 5.429 5.438 18,292 +0.04(+0.70%)
Aug 27, 2020 5.362 5.438 5.321 5.400 23,299 +0.09(+1.60%)
Aug 26, 2020 5.353 5.391 5.240 5.315 26,664 -0.06(-1.06%)
Aug 25, 2020 5.296 5.391 5.296 5.372 19,590 +0.09(+1.61%)
Aug 24, 2020 5.287 5.343 5.240 5.287 31,845 +0.09(+1.64%)
Aug 21, 2020 5.627 5.627 5.202 5.202 48,320 -0.25(-4.51%)
Aug 20, 2020 5.419 5.476 5.419 5.448 14,302 +0.01(+0.17%)
Aug 19, 2020 5.448 5.448 5.387 5.438 21,241 +0.02(+0.35%)
Aug 18, 2020 5.448 5.495 5.382 5.419 28,199 -0.01(-0.17%)
Aug 17, 2020 5.391 5.476 5.391 5.429 45,770 +0.09(+1.76%)
Aug 14, 2020 5.401 5.523 5.305 5.335 22,145 -0.08(-1.39%)
Aug 13, 2020 5.551 5.556 5.391 5.410 16,335 -0.20(-3.52%)
Aug 12, 2020 5.523 5.720 5.495 5.607 34,379 +0.12(+2.23%)
Aug 11, 2020 5.485 5.495 5.335 5.485 18,179 +0.08(+1.57%)
Aug 10, 2020 5.466 5.495 5.391 5.401 35,836 +0.05(+0.88%)
Aug 07, 2020 5.100 5.495 5.072 5.354 14,479 +0.34(+6.74%)
Aug 06, 2020 4.931 5.044 4.931 5.016 8,846 +0.01(+0.19%)
Aug 05, 2020 5.016 5.025 4.855 5.006 21,190 +0.09(+1.91%)
Aug 04, 2020 4.828 4.912 4.734 4.912 14,868 +0.08(+1.75%)
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.