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, 2018 5.073 5.209 4.956 4.956 30,078 -0.17(-3.35%)
Nov 29, 2018 5.100 5.209 5.082 5.127 21,071 -0.02(-0.35%)
Nov 28, 2018 5.037 5.218 4.910 5.145 26,081 -0.03(-0.52%)
Nov 27, 2018 5.028 5.236 5.028 5.173 47,417 +0.09(+1.78%)
Nov 26, 2018 5.299 5.299 5.082 5.082 20,619 -0.21(-3.93%)
Nov 23, 2018 5.064 5.543 5.064 5.290 11,943 +0.18(+3.54%)
Nov 21, 2018 5.109 5.109 5.109 0 +0.13(+2.54%)
Nov 20, 2018 4.992 5.109 4.983 4.983 11,079 -0.02(-0.36%)
Nov 19, 2018 5.046 5.100 4.983 5.001 24,267 -0.14(-2.81%)
Nov 16, 2018 5.245 5.335 5.136 5.145 28,088 -0.06(-1.13%)
Nov 15, 2018 5.123 5.384 5.123 5.204 14,639 +0.04(+0.70%)
Nov 14, 2018 5.222 5.222 5.150 5.168 18,193 -0.03(-0.52%)
Nov 13, 2018 5.087 5.195 5.087 5.195 9,376 +0.11(+2.12%)
Nov 12, 2018 5.168 5.186 5.087 5.087 26,811 -0.08(-1.57%)
Nov 09, 2018 5.177 5.231 5.078 5.168 27,257 -0.12(-2.21%)
Nov 08, 2018 5.195 5.321 5.195 5.285 4,746 -0.08(-1.51%)
Nov 07, 2018 5.330 5.366 5.240 5.366 15,751 +0.07(+1.36%)
Nov 06, 2018 5.195 5.339 5.195 5.294 11,306 +0.00(+0.00%)
Nov 05, 2018 5.357 5.474 5.256 5.294 17,290 -0.05(-1.01%)
Nov 02, 2018 5.564 5.564 5.303 5.348 22,362 -0.17(-3.09%)
Nov 01, 2018 5.303 5.573 5.303 5.519 20,457 +0.22(+4.24%)
Oct 31, 2018 5.465 5.483 5.290 5.294 51,794 -0.10(-1.83%)
Oct 30, 2018 5.348 5.438 5.267 5.393 23,382 +0.06(+1.18%)
Oct 29, 2018 5.357 5.375 5.195 5.330 22,648 +0.00(+0.00%)
Oct 26, 2018 5.276 5.366 5.132 5.330 26,590 +0.05(+1.02%)
Oct 25, 2018 5.015 5.321 5.015 5.276 36,752 +0.26(+5.20%)
Oct 24, 2018 5.186 5.222 4.997 5.015 22,008 -0.18(-3.46%)
Oct 23, 2018 5.186 5.267 5.137 5.195 21,688 -0.03(-0.52%)
Oct 22, 2018 5.222 5.276 5.222 5.222 22,285 -0.02(-0.34%)
Oct 19, 2018 5.222 5.276 5.222 5.240 22,584 -0.03(-0.51%)
Oct 18, 2018 5.348 5.348 5.231 5.267 21,030 -0.04(-0.85%)
Oct 17, 2018 5.348 5.384 5.312 5.312 21,853 -0.07(-1.34%)
Oct 16, 2018 5.294 5.411 5.294 5.384 18,330 +0.08(+1.53%)
Oct 15, 2018 5.267 5.420 5.222 5.303 34,791 -0.01(-0.17%)
Oct 12, 2018 5.276 5.366 5.231 5.312 76,432 +0.04(+0.85%)
Oct 11, 2018 5.528 5.555 5.267 5.267 38,305 -0.28(-5.02%)
Oct 10, 2018 5.609 5.663 5.537 5.546 20,478 -0.07(-1.28%)
Oct 09, 2018 5.627 5.761 5.591 5.618 28,121 -0.04(-0.64%)
Oct 08, 2018 5.600 5.672 5.555 5.654 17,214 +0.06(+1.13%)
Oct 05, 2018 5.654 5.654 5.573 5.591 19,247 -0.04(-0.64%)
Oct 04, 2018 5.788 5.860 5.627 5.627 101,736 -0.19(-3.25%)
Oct 03, 2018 5.905 5.905 5.656 5.815 51,687 -0.04(-0.61%)
Oct 02, 2018 5.860 5.869 5.770 5.851 79,811 +0.03(+0.46%)
Oct 01, 2018 5.869 5.887 5.735 5.824 28,660 -0.06(-1.07%)
Sep 28, 2018 5.932 5.932 5.842 5.887 24,587 -0.04(-0.76%)
Sep 27, 2018 5.932 5.977 5.887 5.932 85,840 +0.04(+0.76%)
Sep 26, 2018 5.842 5.932 5.842 5.887 72,237 +0.09(+1.55%)
Sep 25, 2018 5.932 5.932 5.797 5.797 124,659 -0.13(-2.27%)
Sep 24, 2018 5.753 6.000 5.753 5.932 67,586 +0.22(+3.94%)
Sep 21, 2018 5.842 6.022 5.573 5.708 293,381 -0.22(-3.79%)
Sep 20, 2018 5.887 6.067 5.887 5.932 102,586 +0.04(+0.76%)
Sep 19, 2018 5.977 5.977 5.887 5.887 87,908 -0.04(-0.76%)
Sep 18, 2018 5.932 6.022 5.887 5.932 74,676 +0.04(+0.76%)
Sep 17, 2018 5.887 5.977 5.842 5.887 93,135 +0.00(+0.00%)
Sep 14, 2018 5.887 6.067 5.865 5.887 76,099 +0.00(+0.00%)
Sep 13, 2018 5.887 6.022 5.797 5.887 123,211 +0.00(+0.00%)
Sep 12, 2018 5.977 6.022 5.887 5.887 98,465 -0.04(-0.76%)
Sep 11, 2018 5.977 6.022 5.910 5.932 152,855 -0.04(-0.75%)
Sep 10, 2018 5.932 6.067 5.775 5.977 175,102 +0.04(+0.76%)
Sep 07, 2018 5.932 5.977 5.842 5.932 122,270 +0.00(+0.00%)
Sep 06, 2018 5.842 5.932 5.797 5.932 67,698 +0.04(+0.76%)
Sep 05, 2018 5.842 5.932 5.797 5.887 102,779 +0.04(+0.77%)
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.