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 30, 2017 6.125 6.125 5.946 5.991 37,117 -0.04(-0.74%)
Nov 29, 2017 6.035 6.170 5.991 6.035 20,828 -0.04(-0.74%)
Nov 28, 2017 6.080 6.092 5.946 6.080 36,913 +0.00(+0.00%)
Nov 27, 2017 6.080 6.080 5.991 6.080 28,992 +0.04(+0.74%)
Nov 24, 2017 6.125 6.125 5.946 6.035 7,286 -0.04(-0.74%)
Nov 22, 2017 6.257 6.257 6.080 6.080 14,390 -0.13(-2.16%)
Nov 21, 2017 6.259 6.469 6.170 6.214 159,314 -0.04(-0.71%)
Nov 20, 2017 6.179 6.259 6.125 6.259 23,433 +0.00(+0.00%)
Nov 17, 2017 5.812 6.259 5.812 6.259 155,454 +0.27(+4.48%)
Nov 16, 2017 5.544 5.991 5.544 5.991 13,627 +0.45(+8.06%)
Nov 15, 2017 5.454 5.588 5.454 5.544 29,410 +0.00(+0.00%)
Nov 14, 2017 5.410 5.544 5.410 5.544 7,524 +0.04(+0.81%)
Nov 13, 2017 5.499 5.499 5.396 5.499 11,785 +0.00(+0.00%)
Nov 10, 2017 5.499 5.544 5.454 5.499 5,622 +0.04(+0.82%)
Nov 09, 2017 5.454 5.544 5.454 5.454 12,328 +0.00(+0.00%)
Nov 08, 2017 5.544 5.544 5.410 5.454 31,755 -0.13(-2.40%)
Nov 07, 2017 5.864 5.945 5.588 5.588 10,005 -0.27(-4.58%)
Nov 06, 2017 5.946 5.946 5.767 5.857 13,843 -0.13(-2.24%)
Nov 03, 2017 6.035 6.035 5.946 5.991 23,289 -0.04(-0.74%)
Nov 02, 2017 5.946 6.035 5.857 6.035 11,368 +0.18(+3.05%)
Nov 01, 2017 5.901 5.946 5.857 5.857 10,915 -0.09(-1.50%)
Oct 31, 2017 6.035 6.035 5.901 5.946 18,430 +0.00(+0.00%)
Oct 30, 2017 6.035 6.170 5.901 5.946 8,639 -0.27(-4.32%)
Oct 27, 2017 5.924 6.259 5.924 6.214 29,531 +0.18(+2.96%)
Oct 26, 2017 6.080 6.080 5.946 6.035 13,504 -0.13(-2.17%)
Oct 25, 2017 5.991 6.170 5.991 6.170 10,316 +0.09(+1.47%)
Oct 24, 2017 6.083 6.170 6.080 6.080 14,790 +0.00(+0.00%)
Oct 23, 2017 6.026 6.125 6.021 6.080 13,936 -0.04(-0.73%)
Oct 20, 2017 6.170 6.170 6.035 6.125 16,017 +0.00(+0.00%)
Oct 19, 2017 6.035 6.125 5.991 6.125 8,585 +0.13(+2.24%)
Oct 18, 2017 6.035 6.080 5.991 5.991 15,464 -0.04(-0.74%)
Oct 17, 2017 5.991 6.080 5.991 6.035 11,906 -0.04(-0.74%)
Oct 16, 2017 6.080 6.091 5.991 6.080 22,107 +0.09(+1.49%)
Oct 13, 2017 6.035 6.125 5.991 5.991 10,099 -0.09(-1.47%)
Oct 12, 2017 5.978 6.080 5.946 6.080 24,276 +0.13(+2.26%)
Oct 11, 2017 5.901 6.035 5.857 5.946 13,516 +0.00(+0.00%)
Oct 10, 2017 5.946 5.991 5.857 5.946 13,450 +0.13(+2.31%)
Oct 09, 2017 5.767 5.901 5.722 5.812 11,007 -0.18(-2.99%)
Oct 06, 2017 5.722 6.035 5.722 5.991 21,588 +0.04(+0.75%)
Oct 05, 2017 5.633 6.080 5.633 5.946 35,626 +0.27(+4.72%)
Oct 04, 2017 5.544 5.633 5.544 5.678 13,987 +0.18(+3.25%)
Oct 03, 2017 5.857 5.857 5.499 5.499 50,635 -0.40(-6.82%)
Oct 02, 2017 5.621 5.946 5.454 5.901 37,726 +0.31(+5.60%)
Sep 29, 2017 5.839 5.857 5.544 5.588 17,650 -0.13(-2.34%)
Sep 28, 2017 5.812 5.857 5.678 5.722 22,873 -0.13(-2.29%)
Sep 27, 2017 5.678 5.857 5.454 5.857 45,214 +0.27(+4.80%)
Sep 26, 2017 5.499 5.633 5.454 5.588 7,384 +0.04(+0.81%)
Sep 25, 2017 5.550 5.588 5.499 5.544 6,242 -0.09(-1.59%)
Sep 22, 2017 5.499 5.633 5.499 5.633 17,826 +0.00(+0.00%)
Sep 21, 2017 5.499 5.678 5.454 5.633 22,033 +0.04(+0.80%)
Sep 20, 2017 5.544 5.633 5.544 5.588 33,349 -0.04(-0.79%)
Sep 19, 2017 5.419 5.633 5.410 5.633 53,625 +0.13(+2.44%)
Sep 18, 2017 5.410 5.544 5.410 5.499 61,444 +0.13(+2.50%)
Sep 15, 2017 5.231 5.546 5.186 5.365 156,540 +0.18(+3.45%)
Sep 14, 2017 5.249 5.249 5.092 5.186 84,632 -0.04(-0.85%)
Sep 13, 2017 5.280 5.320 5.186 5.231 61,494 -0.04(-0.85%)
Sep 12, 2017 5.410 5.454 5.231 5.275 47,104 -0.13(-2.48%)
Sep 11, 2017 5.141 5.410 5.141 5.410 35,030 +0.22(+4.31%)
Sep 08, 2017 5.410 5.410 5.186 5.186 31,903 -0.18(-3.33%)
Sep 07, 2017 5.231 5.410 5.186 5.365 26,291 +0.13(+2.56%)
Sep 06, 2017 5.454 5.544 5.186 5.231 31,068 -0.22(-4.10%)
Sep 05, 2017 5.722 5.767 5.365 5.454 51,982 -0.31(-5.43%)
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.