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 (%)
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%)
Nov 02, 2015 6.018 6.322 6.018 6.214 59,420 +0.16(+2.66%)
Oct 30, 2015 6.161 6.259 5.946 6.053 22,774 -0.08(-1.31%)
Oct 29, 2015 6.527 6.527 5.705 6.134 27,948 -0.14(-2.28%)
Oct 28, 2015 6.375 6.438 6.178 6.277 84,073 +0.36(+6.04%)
Oct 27, 2015 6.304 6.330 5.883 5.919 22,421 -0.42(-6.63%)
Oct 26, 2015 6.384 6.581 6.000 6.339 15,724 -0.04(-0.56%)
Oct 23, 2015 6.393 6.585 6.313 6.375 40,287 +0.00(+0.00%)
Oct 22, 2015 6.500 6.500 6.259 6.375 33,151 +0.28(+4.55%)
Oct 21, 2015 6.509 6.563 6.089 6.098 25,699 -0.38(-5.93%)
Oct 20, 2015 6.447 6.563 6.447 6.483 16,485 +0.06(+0.97%)
Oct 19, 2015 6.684 6.706 6.313 6.420 18,158 -0.01(-0.14%)
Oct 16, 2015 6.465 6.617 6.237 6.429 41,408 +0.01(+0.14%)
Oct 15, 2015 5.767 6.438 5.749 6.420 45,177 +0.49(+8.30%)
Oct 14, 2015 5.883 6.304 5.883 5.928 28,495 +0.10(+1.69%)
Oct 13, 2015 5.883 6.170 5.678 5.830 37,236 -0.06(-1.06%)
Oct 12, 2015 5.758 6.000 5.758 5.892 31,952 +0.20(+3.45%)
Oct 09, 2015 6.465 6.465 5.606 5.696 62,403 -0.71(-11.03%)
Oct 08, 2015 6.348 6.643 6.170 6.402 64,051 +0.04(+0.56%)
Oct 07, 2015 6.169 6.509 5.606 6.366 84,824 +0.38(+6.43%)
Oct 06, 2015 6.295 6.465 5.857 5.982 44,229 -0.30(-4.70%)
Oct 05, 2015 5.490 6.330 5.490 6.277 45,528 +0.77(+13.96%)
Oct 02, 2015 5.418 5.535 5.162 5.508 53,855 +0.11(+1.99%)
Oct 01, 2015 5.749 5.794 5.302 5.401 36,568 -0.32(-5.62%)
Sep 30, 2015 5.445 5.830 5.061 5.722 94,515 +0.33(+6.14%)
Sep 29, 2015 5.678 5.722 5.383 5.392 53,942 -0.21(-3.67%)
Sep 28, 2015 6.071 6.071 5.562 5.597 62,077 -0.47(-7.81%)
Sep 25, 2015 6.527 6.572 6.044 6.071 44,572 -0.36(-5.56%)
Sep 24, 2015 6.474 6.527 6.357 6.429 30,390 -0.10(-1.51%)
Sep 23, 2015 6.456 6.554 6.420 6.527 33,886 +0.13(+2.10%)
Sep 22, 2015 6.375 6.635 6.366 6.393 56,359 -0.02(-0.28%)
Sep 21, 2015 6.170 6.429 6.129 6.411 41,315 +0.35(+5.75%)
Sep 18, 2015 6.107 6.474 6.062 6.062 306,686 -0.30(-4.78%)
Sep 17, 2015 6.438 6.500 6.339 6.366 67,822 +0.03(+0.42%)
Sep 16, 2015 6.384 6.438 6.259 6.339 53,830 +0.00(+0.00%)
Sep 15, 2015 6.500 6.500 6.286 6.339 68,084 -0.13(-2.07%)
Sep 14, 2015 6.411 6.581 6.259 6.474 73,011 +0.26(+4.17%)
Sep 11, 2015 6.214 6.411 6.089 6.214 88,287 +0.04(+0.72%)
Sep 10, 2015 5.302 6.268 5.302 6.170 52,550 +0.85(+15.97%)
Sep 09, 2015 5.329 5.553 5.249 5.320 60,179 +0.01(+0.17%)
Sep 08, 2015 5.007 5.329 5.007 5.311 97,557 +0.40(+8.20%)
Sep 04, 2015 4.909 4.909 4.909 4.909 14,650 -0.04(-0.90%)
Sep 03, 2015 5.195 5.195 4.945 4.954 38,755 -0.28(-5.30%)
Sep 02, 2015 5.213 5.240 5.097 5.231 42,746 +0.04(+0.69%)
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.