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 (%)
Nov 28, 2014 6.678 6.678 6.509 6.526 5,579 -0.18(-2.67%)
Nov 26, 2014 6.705 6.705 6.705 6.705 3,355 -0.04(-0.66%)
Nov 25, 2014 6.750 6.750 6.589 6.750 3,466 +0.04(+0.67%)
Nov 24, 2014 6.571 6.723 6.535 6.705 6,443 -0.01(-0.13%)
Nov 21, 2014 6.643 6.750 6.580 6.714 4,621 +0.14(+2.18%)
Nov 20, 2014 6.580 6.687 6.509 6.571 7,694 +0.09(+1.38%)
Nov 19, 2014 6.634 6.759 6.419 6.482 7,290 -0.22(-3.33%)
Nov 18, 2014 6.768 6.768 6.482 6.705 6,443 -0.03(-0.40%)
Nov 17, 2014 6.786 6.911 6.732 6.732 5,818 -0.08(-1.18%)
Nov 14, 2014 6.929 6.982 6.812 6.812 13,148 -0.09(-1.30%)
Nov 13, 2014 7.465 7.465 6.822 6.902 14,811 -0.32(-4.46%)
Nov 12, 2014 7.108 7.224 6.964 7.224 24,006 +0.10(+1.38%)
Nov 11, 2014 7.242 7.242 7.009 7.125 20,511 -0.07(-0.99%)
Nov 10, 2014 6.821 7.206 6.804 7.197 14,468 +0.33(+4.82%)
Nov 07, 2014 6.866 7.295 6.723 6.866 23,019 -0.54(-7.25%)
Nov 06, 2014 7.152 7.456 7.152 7.403 18,479 +0.07(+0.98%)
Nov 05, 2014 7.304 7.376 7.179 7.331 23,421 +0.09(+1.23%)
Nov 04, 2014 7.054 7.358 7.018 7.242 17,374 +0.21(+2.92%)
Nov 03, 2014 7.300 7.300 6.795 7.036 16,179 -0.19(-2.60%)
Oct 31, 2014 7.340 7.340 7.108 7.224 12,107 +0.01(+0.12%)
Oct 30, 2014 7.411 7.411 6.929 7.215 11,919 -0.23(-3.12%)
Oct 29, 2014 7.528 7.555 7.161 7.447 28,896 +0.32(+4.52%)
Oct 28, 2014 6.848 7.125 6.750 7.125 10,543 +0.34(+5.01%)
Oct 27, 2014 6.705 6.848 6.723 6.786 3,628 +0.06(+0.93%)
Oct 24, 2014 6.804 6.804 6.589 6.723 4,820 -0.07(-1.05%)
Oct 23, 2014 6.517 6.821 6.517 6.795 6,469 +0.13(+1.88%)
Oct 22, 2014 6.544 6.669 6.544 6.669 1,600 -0.17(-2.48%)
Oct 21, 2014 6.804 6.848 6.705 6.839 25,378 +0.08(+1.19%)
Oct 20, 2014 6.607 6.759 6.607 6.759 7,886 +0.13(+1.89%)
Oct 17, 2014 6.660 6.671 6.526 6.634 8,109 +0.13(+1.92%)
Oct 16, 2014 6.544 6.687 6.410 6.509 17,657 +0.06(+0.97%)
Oct 15, 2014 6.580 6.580 6.258 6.446 28,178 -0.26(-3.87%)
Oct 14, 2014 6.562 6.759 6.410 6.705 9,693 +0.21(+3.31%)
Oct 13, 2014 6.473 6.590 6.464 6.491 7,942 +0.03(+0.41%)
Oct 10, 2014 6.401 6.634 6.401 6.464 33,186 +0.00(+0.00%)
Oct 09, 2014 6.509 6.509 6.410 6.464 17,134 -0.15(-2.30%)
Oct 08, 2014 6.509 6.705 6.509 6.616 18,934 -0.08(-1.20%)
Oct 07, 2014 6.607 6.795 6.535 6.696 7,276 +0.04(+0.54%)
Oct 06, 2014 6.687 6.795 6.535 6.660 1,958 -0.04(-0.67%)
Oct 03, 2014 6.884 6.920 6.696 6.705 12,881 -0.10(-1.45%)
Oct 02, 2014 6.911 6.911 6.607 6.804 16,171 -0.05(-0.78%)
Oct 01, 2014 7.063 7.134 6.839 6.857 24,617 -0.53(-7.14%)
Sep 30, 2014 6.410 7.385 6.401 7.385 107,817 +0.95(+14.72%)
Sep 29, 2014 6.571 6.580 6.428 6.437 14,523 -0.20(-2.96%)
Sep 26, 2014 6.634 6.911 6.509 6.634 4,995 -0.04(-0.67%)
Sep 25, 2014 6.714 6.741 6.562 6.678 12,123 -0.02(-0.27%)
Sep 24, 2014 6.446 6.705 6.428 6.696 24,549 +0.27(+4.17%)
Sep 23, 2014 6.562 6.571 6.419 6.428 12,836 -0.13(-2.04%)
Sep 22, 2014 6.759 6.839 6.544 6.562 24,013 -0.23(-3.42%)
Sep 19, 2014 6.580 6.830 6.580 6.795 145,976 +0.08(+1.20%)
Sep 18, 2014 6.812 6.830 6.598 6.714 32,514 -0.04(-0.66%)
Sep 17, 2014 6.741 6.947 6.723 6.759 10,894 -0.03(-0.40%)
Sep 16, 2014 7.027 7.027 6.759 6.786 24,924 -0.20(-2.82%)
Sep 15, 2014 7.161 7.161 6.804 6.982 14,090 +0.07(+1.03%)
Sep 12, 2014 7.537 7.537 6.884 6.911 47,165 -0.64(-8.52%)
Sep 11, 2014 7.108 7.563 6.947 7.555 14,780 +0.41(+5.76%)
Sep 10, 2014 6.947 7.599 6.947 7.143 61,421 +0.14(+2.04%)
Sep 09, 2014 6.652 7.143 6.580 7.000 44,414 +0.33(+4.96%)
Sep 08, 2014 6.339 6.669 6.339 6.669 43,254 +0.40(+6.42%)
Sep 05, 2014 6.097 6.312 6.097 6.267 33,197 +0.15(+2.49%)
Sep 04, 2014 6.106 6.312 6.178 6.115 11,006 -0.06(-1.01%)
Sep 03, 2014 6.410 6.482 6.106 6.178 23,877 -0.21(-3.22%)
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.