Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tiptree Fncl Cl A (NQ: TIPT )

17.83 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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, 2018 5.038 5.255 5.038 5.056 46,218 +0.07(+1.45%)
Dec 28, 2018 4.802 5.110 4.793 4.983 26,426 +0.13(+2.61%)
Dec 27, 2018 4.830 4.974 4.775 4.857 41,932 -0.05(-1.10%)
Dec 26, 2018 4.757 5.001 4.703 4.911 46,440 +0.12(+2.45%)
Dec 24, 2018 4.531 4.839 4.531 4.793 34,497 +0.25(+5.58%)
Dec 21, 2018 4.875 5.038 4.540 4.540 138,985 -0.29(-5.99%)
Dec 20, 2018 4.911 4.938 4.775 4.830 32,765 -0.06(-1.29%)
Dec 19, 2018 4.911 4.974 4.830 4.893 31,162 +0.01(+0.19%)
Dec 18, 2018 4.748 5.029 4.748 4.884 40,363 +0.22(+4.65%)
Dec 17, 2018 4.811 4.884 4.649 4.667 37,544 -0.11(-2.27%)
Dec 14, 2018 4.893 4.929 4.775 4.775 13,489 -0.12(-2.40%)
Dec 13, 2018 4.911 4.992 4.884 4.893 15,544 -0.06(-1.28%)
Dec 12, 2018 4.956 4.965 4.870 4.956 22,801 +0.07(+1.48%)
Dec 11, 2018 4.839 4.929 4.839 4.884 8,922 +0.10(+2.08%)
Dec 10, 2018 4.703 4.875 4.640 4.784 16,911 +0.09(+1.93%)
Dec 07, 2018 4.766 4.857 4.685 4.694 30,959 -0.10(-2.08%)
Dec 06, 2018 4.929 4.987 4.757 4.793 29,853 -0.16(-3.28%)
Dec 04, 2018 5.038 5.200 4.911 4.956 41,242 -0.13(-2.49%)
Dec 03, 2018 4.938 5.255 4.938 5.083 23,928 +0.13(+2.55%)
Nov 30, 2018 5.074 5.209 4.956 4.956 30,074 -0.17(-3.35%)
Nov 29, 2018 5.101 5.209 5.083 5.128 21,068 -0.02(-0.35%)
Nov 28, 2018 5.038 5.218 4.911 5.146 26,077 -0.03(-0.52%)
Nov 27, 2018 5.029 5.237 5.029 5.173 47,411 +0.09(+1.78%)
Nov 26, 2018 5.300 5.300 5.083 5.083 20,616 -0.21(-3.93%)
Nov 23, 2018 5.065 5.544 5.065 5.291 11,941 +0.18(+3.54%)
Nov 21, 2018 5.110 5.110 5.110 0 +0.13(+2.54%)
Nov 20, 2018 4.992 5.110 4.983 4.983 11,077 -0.02(-0.36%)
Nov 19, 2018 5.047 5.101 4.983 5.001 24,264 -0.14(-2.81%)
Nov 16, 2018 5.246 5.336 5.137 5.146 28,084 -0.06(-1.13%)
Nov 15, 2018 5.124 5.385 5.124 5.205 14,637 +0.04(+0.70%)
Nov 14, 2018 5.223 5.223 5.151 5.169 18,191 -0.03(-0.52%)
Nov 13, 2018 5.088 5.196 5.088 5.196 9,375 +0.11(+2.12%)
Nov 12, 2018 5.169 5.187 5.088 5.088 26,808 -0.08(-1.57%)
Nov 09, 2018 5.178 5.232 5.079 5.169 27,254 -0.12(-2.21%)
Nov 08, 2018 5.196 5.322 5.196 5.286 4,745 -0.08(-1.51%)
Nov 07, 2018 5.331 5.367 5.241 5.367 15,749 +0.07(+1.36%)
Nov 06, 2018 5.196 5.340 5.196 5.295 11,305 +0.00(+0.00%)
Nov 05, 2018 5.358 5.475 5.256 5.295 17,288 -0.05(-1.01%)
Nov 02, 2018 5.564 5.564 5.304 5.349 22,359 -0.17(-3.09%)
Nov 01, 2018 5.304 5.573 5.304 5.520 20,455 +0.22(+4.24%)
Oct 31, 2018 5.466 5.484 5.290 5.295 51,787 -0.10(-1.83%)
Oct 30, 2018 5.349 5.439 5.268 5.394 23,379 +0.06(+1.18%)
Oct 29, 2018 5.358 5.376 5.196 5.331 22,645 +0.00(+0.00%)
Oct 26, 2018 5.277 5.367 5.133 5.331 26,586 +0.05(+1.02%)
Oct 25, 2018 5.016 5.322 5.016 5.277 36,747 +0.26(+5.20%)
Oct 24, 2018 5.187 5.223 4.998 5.016 22,005 -0.18(-3.46%)
Oct 23, 2018 5.187 5.268 5.137 5.196 21,685 -0.03(-0.52%)
Oct 22, 2018 5.223 5.277 5.223 5.223 22,282 -0.02(-0.34%)
Oct 19, 2018 5.223 5.277 5.223 5.241 22,582 -0.03(-0.51%)
Oct 18, 2018 5.349 5.349 5.232 5.268 21,028 -0.04(-0.85%)
Oct 17, 2018 5.349 5.385 5.313 5.313 21,851 -0.07(-1.34%)
Oct 16, 2018 5.295 5.412 5.295 5.385 18,328 +0.08(+1.53%)
Oct 15, 2018 5.268 5.421 5.223 5.304 34,787 -0.01(-0.17%)
Oct 12, 2018 5.277 5.367 5.232 5.313 76,423 +0.04(+0.85%)
Oct 11, 2018 5.529 5.555 5.268 5.268 38,300 -0.28(-5.02%)
Oct 10, 2018 5.609 5.663 5.537 5.546 20,476 -0.07(-1.28%)
Oct 09, 2018 5.627 5.762 5.591 5.618 28,117 -0.04(-0.64%)
Oct 08, 2018 5.600 5.672 5.555 5.654 17,212 +0.06(+1.13%)
Oct 05, 2018 5.654 5.654 5.573 5.591 19,244 -0.04(-0.64%)
Oct 04, 2018 5.789 5.861 5.627 5.627 101,723 -0.19(-3.25%)
Oct 03, 2018 5.906 5.906 5.656 5.816 51,680 -0.04(-0.61%)
Oct 02, 2018 5.861 5.870 5.771 5.852 79,801 +0.03(+0.46%)
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.