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

Tiptree Fncl Cl A (NQ: TIPT )

17.83 -0.15 (-0.83%)
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, 2016 5.812 5.901 5.722 5.767 26,896 +0.00(+0.00%)
Nov 29, 2016 5.812 5.903 5.722 5.767 15,664 +0.00(+0.00%)
Nov 28, 2016 5.812 5.901 5.767 5.767 28,459 -0.04(-0.77%)
Nov 25, 2016 5.812 5.834 5.767 5.812 14,165 -0.04(-0.76%)
Nov 23, 2016 5.857 5.857 5.857 0 +0.00(+0.00%)
Nov 22, 2016 5.767 5.857 5.633 5.857 58,116 +0.09(+1.55%)
Nov 21, 2016 5.767 5.812 5.678 5.767 69,733 +0.00(+0.00%)
Nov 18, 2016 5.722 5.767 5.678 5.767 34,437 +0.09(+1.57%)
Nov 17, 2016 5.722 5.812 5.678 5.678 20,835 -0.04(-0.78%)
Nov 16, 2016 5.655 5.767 5.633 5.722 34,712 +0.04(+0.79%)
Nov 15, 2016 5.722 5.861 5.678 5.678 26,471 -0.09(-1.55%)
Nov 14, 2016 5.678 5.812 5.410 5.767 58,531 +0.18(+3.20%)
Nov 11, 2016 5.499 5.901 5.499 5.588 124,154 +0.13(+2.46%)
Nov 10, 2016 5.454 5.454 5.275 5.454 102,997 +0.09(+1.67%)
Nov 09, 2016 5.365 5.499 5.231 5.365 98,067 +0.00(+0.00%)
Nov 08, 2016 5.231 5.365 5.008 5.365 21,595 +0.04(+0.84%)
Nov 07, 2016 5.365 5.365 5.320 5.320 15,156 +0.00(+0.00%)
Nov 04, 2016 5.365 5.365 5.320 5.320 22,467 +0.04(+0.85%)
Nov 03, 2016 5.320 5.365 5.231 5.275 18,677 +0.04(+0.85%)
Nov 02, 2016 5.231 5.320 5.231 5.231 20,965 +0.04(+0.86%)
Nov 01, 2016 5.141 5.275 5.141 5.186 12,397 +0.00(+0.00%)
Oct 31, 2016 5.097 5.275 5.097 5.186 22,478 +0.09(+1.75%)
Oct 28, 2016 5.150 5.150 4.962 5.097 14,233 -0.04(-0.87%)
Oct 27, 2016 5.320 5.320 5.141 5.141 12,672 -0.09(-1.71%)
Oct 26, 2016 5.320 5.320 5.231 5.231 16,926 +0.04(+0.86%)
Oct 25, 2016 5.186 5.365 5.186 5.186 14,351 -0.04(-0.85%)
Oct 24, 2016 5.231 5.231 5.186 5.231 8,588 +0.09(+1.74%)
Oct 21, 2016 5.052 5.275 5.052 5.141 12,804 +0.00(+0.00%)
Oct 20, 2016 5.320 5.365 5.097 5.141 11,407 -0.18(-3.36%)
Oct 19, 2016 5.275 5.320 5.231 5.320 12,756 +0.04(+0.85%)
Oct 18, 2016 5.320 5.320 5.141 5.275 27,994 +0.09(+1.72%)
Oct 17, 2016 5.146 5.320 5.141 5.186 23,083 +0.11(+2.11%)
Oct 14, 2016 4.945 5.275 4.945 5.079 32,009 +0.00(+0.00%)
Oct 13, 2016 5.204 5.213 5.061 5.079 25,072 -0.15(-2.91%)
Oct 12, 2016 5.222 5.356 5.150 5.231 22,546 +0.04(+0.86%)
Oct 11, 2016 5.231 5.347 5.177 5.186 24,191 -0.10(-1.86%)
Oct 10, 2016 5.195 5.365 5.195 5.284 25,480 +0.08(+1.55%)
Oct 07, 2016 5.249 5.445 5.195 5.204 20,474 -0.01(-0.17%)
Oct 06, 2016 5.186 5.240 5.123 5.213 5,876 +0.04(+0.69%)
Oct 05, 2016 5.114 5.320 5.114 5.177 18,360 +0.08(+1.58%)
Oct 04, 2016 5.177 5.204 5.061 5.097 14,599 -0.07(-1.38%)
Oct 03, 2016 5.275 5.284 5.123 5.168 19,483 -0.14(-2.69%)
Sep 30, 2016 5.186 5.374 5.186 5.311 25,435 +0.13(+2.59%)
Sep 29, 2016 5.222 5.231 5.141 5.177 13,550 -0.07(-1.36%)
Sep 28, 2016 5.226 5.284 5.088 5.249 34,963 +0.09(+1.73%)
Sep 27, 2016 5.329 5.356 5.146 5.159 77,093 -0.13(-2.37%)
Sep 26, 2016 5.311 5.346 5.195 5.284 15,404 -0.08(-1.50%)
Sep 23, 2016 5.418 5.436 5.293 5.365 53,278 -0.08(-1.48%)
Sep 22, 2016 5.329 5.508 5.311 5.445 33,141 +0.13(+2.53%)
Sep 21, 2016 5.293 5.320 5.266 5.311 10,656 +0.06(+1.19%)
Sep 20, 2016 5.338 5.347 5.249 5.249 9,592 -0.04(-0.84%)
Sep 19, 2016 5.338 5.410 5.258 5.293 28,928 -0.04(-0.67%)
Sep 16, 2016 5.258 5.347 5.097 5.329 199,793 +0.24(+4.75%)
Sep 15, 2016 4.873 5.186 4.873 5.088 45,035 +0.22(+4.60%)
Sep 14, 2016 4.873 5.186 4.802 4.864 38,712 +0.02(+0.37%)
Sep 13, 2016 4.909 5.016 4.837 4.846 39,035 -0.16(-3.21%)
Sep 12, 2016 4.873 5.141 4.873 5.007 38,572 +0.11(+2.19%)
Sep 09, 2016 5.155 5.167 4.864 4.900 48,179 -0.14(-2.84%)
Sep 08, 2016 5.025 5.222 4.945 5.043 36,342 +0.04(+0.71%)
Sep 07, 2016 5.213 5.222 4.998 5.007 32,577 +0.03(+0.54%)
Sep 06, 2016 4.998 5.097 4.873 4.980 39,567 -0.03(-0.54%)
Sep 02, 2016 4.936 5.007 5.007 5.007 12,414 +0.13(+2.56%)
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.