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 (%)
Dec 31, 2015 5.480 5.489 5.489 5.489 25,726 -0.30(-5.25%)
Dec 30, 2015 5.802 5.910 5.659 5.793 30,958 +0.01(+0.15%)
Dec 29, 2015 6.106 6.106 5.677 5.784 41,219 -0.02(-0.31%)
Dec 28, 2015 5.650 5.923 5.355 5.802 46,249 -0.02(-0.31%)
Dec 24, 2015 5.775 5.820 5.820 5.820 22,818 +0.02(+0.31%)
Dec 23, 2015 5.829 5.829 5.722 5.802 15,280 -0.01(-0.15%)
Dec 22, 2015 5.811 5.811 5.802 5.811 33,976 -0.02(-0.31%)
Dec 21, 2015 5.838 6.079 5.713 5.829 30,721 +0.02(+0.31%)
Dec 18, 2015 6.097 6.160 5.722 5.811 127,291 -0.04(-0.61%)
Dec 17, 2015 6.061 6.231 5.722 5.847 47,489 -0.15(-2.53%)
Dec 16, 2015 5.865 6.097 5.811 5.999 31,652 +0.19(+3.23%)
Dec 15, 2015 5.570 5.820 5.570 5.811 23,639 +0.05(+0.93%)
Dec 14, 2015 5.248 5.838 5.248 5.758 31,660 +0.46(+8.60%)
Dec 11, 2015 5.373 5.628 5.284 5.302 37,458 -0.29(-5.12%)
Dec 10, 2015 5.570 5.766 5.570 5.588 21,506 +0.04(+0.81%)
Dec 09, 2015 5.480 5.632 5.480 5.543 23,340 -0.17(-2.97%)
Dec 08, 2015 5.784 5.847 5.695 5.713 24,480 -0.13(-2.14%)
Dec 07, 2015 5.892 5.999 5.731 5.838 26,420 -0.08(-1.36%)
Dec 04, 2015 5.731 5.963 5.731 5.918 23,216 +0.20(+3.44%)
Dec 03, 2015 5.927 5.927 5.722 5.722 29,967 -0.20(-3.32%)
Dec 02, 2015 6.231 6.258 5.918 5.918 22,886 -0.34(-5.43%)
Dec 01, 2015 6.142 6.276 6.142 6.258 29,854 +0.12(+1.89%)
Nov 30, 2015 6.231 6.276 5.981 6.142 54,681 -0.11(-1.72%)
Nov 27, 2015 6.205 6.303 6.205 6.249 18,225 +0.01(+0.14%)
Nov 25, 2015 6.303 6.240 6.240 6.240 42,728 -0.04(-0.57%)
Nov 24, 2015 5.892 6.303 5.892 6.276 35,174 +0.04(+0.57%)
Nov 23, 2015 5.999 6.249 5.999 6.240 21,992 +0.18(+2.95%)
Nov 20, 2015 6.106 6.231 6.026 6.061 26,850 +0.03(+0.44%)
Nov 19, 2015 6.160 6.213 5.910 6.035 20,526 -0.03(-0.44%)
Nov 18, 2015 5.927 6.303 5.927 6.061 41,156 -0.07(-1.17%)
Nov 17, 2015 6.231 6.258 6.106 6.133 25,973 -0.13(-2.00%)
Nov 16, 2015 6.303 6.303 5.597 6.258 32,891 +0.46(+8.02%)
Nov 13, 2015 5.659 5.910 5.647 5.793 31,197 -0.08(-1.37%)
Nov 12, 2015 5.936 6.044 5.802 5.874 18,434 -0.21(-3.52%)
Nov 11, 2015 6.088 6.142 6.088 6.088 6,700 -0.13(-2.16%)
Nov 10, 2015 6.258 6.491 6.014 6.222 30,806 +0.13(+2.05%)
Nov 09, 2015 6.365 6.491 6.008 6.097 28,883 -0.16(-2.57%)
Nov 06, 2015 6.124 6.491 6.124 6.258 37,975 +0.04(+0.72%)
Nov 05, 2015 6.339 6.348 6.178 6.213 22,919 -0.04(-0.71%)
Nov 04, 2015 6.276 6.303 6.097 6.258 30,226 +0.12(+1.89%)
Nov 03, 2015 6.169 6.606 5.910 6.142 29,050 -0.07(-1.15%)
Nov 02, 2015 6.017 6.321 6.017 6.213 59,427 +0.16(+2.66%)
Oct 30, 2015 6.160 6.258 5.945 6.053 22,777 -0.08(-1.31%)
Oct 29, 2015 6.526 6.526 5.704 6.133 27,952 -0.14(-2.28%)
Oct 28, 2015 6.374 6.437 6.178 6.276 84,083 +0.36(+6.04%)
Oct 27, 2015 6.303 6.330 5.883 5.918 22,424 -0.42(-6.63%)
Oct 26, 2015 6.383 6.580 5.999 6.339 15,726 -0.04(-0.56%)
Oct 23, 2015 6.392 6.585 6.312 6.374 40,293 +0.00(+0.00%)
Oct 22, 2015 6.500 6.500 6.258 6.374 33,155 +0.28(+4.55%)
Oct 21, 2015 6.509 6.562 6.088 6.097 25,702 -0.38(-5.93%)
Oct 20, 2015 6.446 6.562 6.446 6.482 16,487 +0.06(+0.97%)
Oct 19, 2015 6.683 6.705 6.312 6.419 18,160 -0.01(-0.14%)
Oct 16, 2015 6.464 6.616 6.236 6.428 41,413 +0.01(+0.14%)
Oct 15, 2015 5.766 6.437 5.749 6.419 45,183 +0.49(+8.30%)
Oct 14, 2015 5.883 6.303 5.883 5.927 28,499 +0.10(+1.69%)
Oct 13, 2015 5.883 6.169 5.677 5.829 37,241 -0.06(-1.06%)
Oct 12, 2015 5.758 5.999 5.758 5.892 31,956 +0.20(+3.45%)
Oct 09, 2015 6.464 6.464 5.606 5.695 62,410 -0.71(-11.03%)
Oct 08, 2015 6.348 6.643 6.169 6.401 64,059 +0.04(+0.56%)
Oct 07, 2015 6.169 6.509 5.606 6.365 84,835 +0.38(+6.43%)
Oct 06, 2015 6.294 6.464 5.856 5.981 44,234 -0.30(-4.70%)
Oct 05, 2015 5.489 6.330 5.489 6.276 45,534 +0.77(+13.96%)
Oct 02, 2015 5.418 5.534 5.162 5.507 53,861 +0.11(+1.99%)
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.