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 29, 2017 5.320 5.320 5.320 0 -0.13(-2.46%)
Dec 28, 2017 5.141 5.454 5.141 5.454 41,859 +0.13(+2.52%)
Dec 27, 2017 5.588 5.588 5.298 5.320 54,659 -0.22(-4.03%)
Dec 26, 2017 5.499 5.588 5.499 5.544 8,391 +0.00(+0.00%)
Dec 22, 2017 5.633 5.680 5.544 5.544 29,839 -0.22(-3.88%)
Dec 21, 2017 5.946 5.991 5.722 5.767 18,452 -0.09(-1.53%)
Dec 20, 2017 5.767 5.946 5.678 5.857 6,132 +0.18(+3.15%)
Dec 19, 2017 5.812 5.812 5.633 5.678 10,289 -0.04(-0.78%)
Dec 18, 2017 5.767 5.857 5.678 5.722 21,054 +0.00(+0.00%)
Dec 15, 2017 5.633 5.991 5.544 5.722 106,076 +0.13(+2.40%)
Dec 14, 2017 5.633 5.834 5.544 5.588 13,499 -0.04(-0.79%)
Dec 13, 2017 5.677 5.678 5.454 5.633 22,525 +0.09(+1.61%)
Dec 12, 2017 5.544 5.767 5.544 5.544 13,182 +0.04(+0.81%)
Dec 11, 2017 5.588 5.636 5.499 5.499 9,594 -0.04(-0.81%)
Dec 08, 2017 5.722 5.722 5.544 5.544 7,596 -0.09(-1.59%)
Dec 07, 2017 5.678 5.812 5.633 5.633 13,492 +0.00(+0.00%)
Dec 06, 2017 5.767 5.722 5.633 5.633 9,836 -0.09(-1.56%)
Dec 05, 2017 5.857 5.857 5.722 5.722 22,515 -0.09(-1.54%)
Dec 04, 2017 5.901 5.946 5.812 5.812 15,949 +0.04(+0.78%)
Dec 01, 2017 5.946 5.946 5.745 5.767 20,608 -0.22(-3.73%)
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%)
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.