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 29, 2019 7.238 7.312 7.154 7.210 4,753 -0.09(-1.27%)
Nov 27, 2019 7.386 7.405 7.275 7.303 35,652 -0.16(-2.11%)
Nov 26, 2019 6.970 7.516 6.812 7.460 139,807 +0.44(+6.33%)
Nov 25, 2019 6.970 7.035 6.831 7.016 16,134 +0.09(+1.34%)
Nov 22, 2019 7.192 7.192 6.877 6.923 21,283 -0.21(-2.98%)
Nov 21, 2019 7.257 7.303 7.082 7.136 22,484 -0.16(-2.16%)
Nov 20, 2019 7.284 7.331 6.525 7.294 56,675 -0.01(-0.13%)
Nov 19, 2019 7.155 7.331 7.095 7.303 45,610 +0.15(+2.07%)
Nov 18, 2019 7.007 7.183 6.905 7.155 48,222 +0.10(+1.44%)
Nov 15, 2019 7.405 7.405 7.053 7.053 30,250 -0.31(-4.27%)
Nov 14, 2019 7.310 7.414 7.310 7.368 122,488 +0.09(+1.27%)
Nov 13, 2019 7.285 7.322 7.202 7.276 83,297 -0.03(-0.38%)
Nov 12, 2019 7.230 7.349 7.174 7.303 99,523 +0.08(+1.15%)
Nov 11, 2019 7.091 7.230 7.062 7.220 95,722 +0.15(+2.08%)
Nov 08, 2019 6.834 7.101 6.800 7.073 297,946 +0.25(+3.64%)
Nov 07, 2019 6.714 6.870 6.642 6.824 74,386 +0.11(+1.65%)
Nov 06, 2019 6.668 6.806 6.668 6.714 19,889 -0.03(-0.41%)
Nov 05, 2019 6.723 6.760 6.668 6.742 20,415 +0.06(+0.83%)
Nov 04, 2019 6.834 6.834 6.686 6.686 12,893 -0.14(-2.02%)
Nov 01, 2019 6.769 6.824 6.751 6.824 21,933 +0.06(+0.82%)
Oct 31, 2019 6.622 6.769 6.622 6.769 24,486 +0.05(+0.68%)
Oct 30, 2019 6.677 6.732 6.594 6.723 19,371 +0.02(+0.27%)
Oct 29, 2019 6.677 6.751 6.603 6.705 17,441 -0.04(-0.55%)
Oct 28, 2019 6.668 6.769 6.594 6.742 23,490 +0.01(+0.14%)
Oct 25, 2019 6.797 6.870 6.730 6.732 9,989 -0.12(-1.75%)
Oct 24, 2019 6.723 6.907 6.695 6.852 187,952 +0.06(+0.81%)
Oct 23, 2019 6.843 6.852 6.732 6.797 11,181 -0.01(-0.14%)
Oct 22, 2019 6.815 6.861 6.743 6.806 7,754 -0.05(-0.67%)
Oct 21, 2019 6.742 6.852 6.729 6.852 37,400 +0.13(+1.92%)
Oct 18, 2019 6.695 6.788 6.603 6.723 14,984 -0.02(-0.27%)
Oct 17, 2019 6.668 6.788 6.585 6.742 25,169 +0.05(+0.69%)
Oct 16, 2019 6.723 6.723 6.631 6.695 16,314 -0.08(-1.22%)
Oct 15, 2019 6.631 6.778 6.590 6.778 15,350 +0.15(+2.22%)
Oct 14, 2019 6.649 6.659 6.511 6.631 9,507 -0.01(-0.14%)
Oct 11, 2019 6.852 6.852 6.640 6.640 27,145 -0.12(-1.77%)
Oct 10, 2019 6.852 6.886 6.622 6.760 27,201 -0.04(-0.54%)
Oct 09, 2019 6.640 6.852 6.497 6.797 28,240 +0.24(+3.65%)
Oct 08, 2019 6.631 6.691 6.530 6.557 7,835 -0.15(-2.20%)
Oct 07, 2019 6.640 6.769 6.585 6.705 24,966 +0.07(+1.11%)
Oct 04, 2019 6.548 6.686 6.456 6.631 17,915 +0.02(+0.28%)
Oct 03, 2019 6.603 6.649 6.567 6.613 10,201 -0.04(-0.55%)
Oct 02, 2019 6.613 6.659 6.576 6.649 21,641 +0.05(+0.70%)
Oct 01, 2019 6.769 6.769 6.603 6.603 22,514 -0.10(-1.51%)
Sep 30, 2019 6.603 6.778 6.603 6.705 52,307 +0.06(+0.97%)
Sep 27, 2019 6.714 6.723 6.613 6.640 42,238 -0.02(-0.28%)
Sep 26, 2019 6.861 6.873 6.649 6.659 49,789 -0.16(-2.30%)
Sep 25, 2019 6.806 6.889 6.742 6.815 16,919 +0.08(+1.23%)
Sep 24, 2019 6.898 6.966 6.695 6.732 47,464 -0.16(-2.27%)
Sep 23, 2019 6.723 6.907 6.723 6.889 60,886 +0.25(+3.74%)
Sep 20, 2019 6.649 6.705 6.493 6.640 108,906 +0.23(+3.59%)
Sep 19, 2019 6.742 6.788 6.373 6.410 39,690 -0.34(-5.05%)
Sep 18, 2019 6.824 6.855 6.751 6.751 28,189 -0.07(-1.08%)
Sep 17, 2019 6.880 6.898 6.788 6.824 35,340 -0.01(-0.13%)
Sep 16, 2019 6.622 6.907 6.622 6.834 42,624 +0.25(+3.78%)
Sep 13, 2019 6.548 6.926 6.548 6.585 47,341 +0.11(+1.71%)
Sep 12, 2019 6.935 6.963 6.465 6.474 62,611 -0.46(-6.64%)
Sep 11, 2019 7.091 7.184 6.769 6.935 72,623 -0.07(-1.05%)
Sep 10, 2019 6.668 7.045 6.472 7.009 91,516 +0.34(+5.11%)
Sep 09, 2019 6.438 6.677 6.424 6.668 95,095 +0.27(+4.17%)
Sep 06, 2019 6.438 6.438 6.392 6.401 8,903 -0.04(-0.57%)
Sep 05, 2019 6.345 6.447 6.309 6.438 26,029 +0.13(+2.04%)
Sep 04, 2019 6.364 6.364 6.263 6.309 16,833 +0.01(+0.15%)
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.