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

Tiptree Fncl Cl A (NQ: TIPT )

17.83 -0.15 (-0.83%)
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, 2020 4.784 4.784 4.784 69,616 +0.05(+1.01%)
Dec 30, 2020 4.812 4.812 4.736 4.736 69,616 -0.09(-1.78%)
Dec 29, 2020 4.908 4.908 4.812 4.822 174,802 -0.10(-1.94%)
Dec 28, 2020 4.860 4.974 4.831 4.917 133,007 +0.15(+3.20%)
Dec 24, 2020 4.784 4.803 4.736 4.765 52,259 -0.03(-0.60%)
Dec 23, 2020 4.774 4.841 4.765 4.793 91,744 +0.02(+0.40%)
Dec 22, 2020 4.860 4.860 4.765 4.774 131,566 -0.09(-1.76%)
Dec 21, 2020 4.908 4.927 4.812 4.860 214,709 -0.10(-1.92%)
Dec 18, 2020 5.003 5.051 4.879 4.955 313,556 -0.07(-1.33%)
Dec 17, 2020 5.051 5.089 4.993 5.022 83,464 -0.04(-0.75%)
Dec 16, 2020 5.060 5.165 5.060 5.060 160,320 -0.03(-0.56%)
Dec 15, 2020 5.060 5.117 5.051 5.089 105,324 +0.01(+0.19%)
Dec 14, 2020 5.051 5.146 5.051 5.079 147,535 +0.03(+0.57%)
Dec 11, 2020 5.032 5.079 5.003 5.051 52,259 -0.03(-0.56%)
Dec 10, 2020 5.003 5.108 4.993 5.079 97,075 +0.03(+0.57%)
Dec 09, 2020 5.060 5.098 5.032 5.051 75,707 -0.04(-0.75%)
Dec 08, 2020 5.012 5.098 5.012 5.089 86,145 +0.04(+0.75%)
Dec 07, 2020 5.041 5.079 4.955 5.051 57,227 +0.00(+0.00%)
Dec 04, 2020 4.974 5.060 4.947 5.051 108,506 +0.08(+1.53%)
Dec 03, 2020 4.955 5.003 4.946 4.974 43,851 +0.02(+0.38%)
Dec 02, 2020 4.946 4.993 4.922 4.955 50,014 +0.02(+0.39%)
Dec 01, 2020 4.908 4.980 4.879 4.936 62,497 +0.09(+1.77%)
Nov 30, 2020 4.993 5.003 4.831 4.850 128,440 -0.17(-3.42%)
Nov 27, 2020 5.051 5.060 4.974 5.022 31,586 -0.03(-0.57%)
Nov 25, 2020 5.051 5.098 5.003 5.051 80,487 -0.04(-0.75%)
Nov 24, 2020 5.012 5.146 5.012 5.089 117,811 +0.09(+1.71%)
Nov 23, 2020 5.003 5.012 4.965 5.003 59,296 +0.00(+0.00%)
Nov 20, 2020 5.060 5.070 4.984 5.003 69,049 -0.10(-2.05%)
Nov 19, 2020 5.108 5.146 5.060 5.108 72,418 +0.00(+0.00%)
Nov 18, 2020 5.108 5.174 5.108 5.108 113,733 -0.02(-0.37%)
Nov 17, 2020 5.060 5.155 5.043 5.127 76,044 +0.00(+0.00%)
Nov 16, 2020 4.994 5.146 4.994 5.127 99,288 +0.13(+2.65%)
Nov 13, 2020 4.919 5.051 4.909 4.994 78,762 +0.08(+1.54%)
Nov 12, 2020 4.919 5.013 4.852 4.919 83,117 -0.09(-1.89%)
Nov 11, 2020 5.060 5.070 4.994 5.013 101,093 -0.09(-1.85%)
Nov 10, 2020 4.994 5.155 4.994 5.108 130,068 +0.05(+0.93%)
Nov 09, 2020 5.098 5.202 4.900 5.060 118,453 +0.36(+7.65%)
Nov 06, 2020 4.824 4.994 4.701 4.701 44,403 -0.12(-2.55%)
Nov 05, 2020 4.720 4.900 4.720 4.824 32,338 +0.10(+2.20%)
Nov 04, 2020 4.729 4.739 4.692 4.720 26,602 -0.08(-1.58%)
Nov 03, 2020 4.758 4.815 4.692 4.796 40,267 +0.07(+1.40%)
Nov 02, 2020 4.673 4.748 4.663 4.729 62,568 +0.12(+2.67%)
Oct 30, 2020 4.720 4.748 4.597 4.606 51,592 -0.14(-2.99%)
Oct 29, 2020 4.777 4.805 4.701 4.748 51,879 -0.05(-0.99%)
Oct 28, 2020 4.881 4.909 4.777 4.796 41,835 -0.13(-2.69%)
Oct 27, 2020 4.919 4.956 4.918 4.928 26,594 +0.01(+0.19%)
Oct 26, 2020 4.956 4.956 4.910 4.919 44,339 -0.05(-0.95%)
Oct 23, 2020 4.919 5.013 4.919 4.966 52,015 +0.01(+0.19%)
Oct 22, 2020 5.013 5.042 4.956 4.956 46,248 -0.09(-1.69%)
Oct 21, 2020 4.966 5.084 4.966 5.042 43,721 +0.05(+0.95%)
Oct 20, 2020 4.919 5.042 4.919 4.994 48,508 +0.07(+1.34%)
Oct 19, 2020 4.919 5.013 4.919 4.928 60,013 -0.03(-0.57%)
Oct 16, 2020 4.871 5.013 4.871 4.956 63,432 +0.04(+0.87%)
Oct 15, 2020 4.871 4.919 4.833 4.914 56,160 +0.04(+0.87%)
Oct 14, 2020 4.862 4.937 4.843 4.871 66,476 -0.03(-0.58%)
Oct 13, 2020 4.890 4.947 4.881 4.900 55,020 -0.03(-0.58%)
Oct 12, 2020 4.900 4.966 4.881 4.928 51,932 +0.03(+0.58%)
Oct 09, 2020 4.871 5.051 4.871 4.900 77,176 +0.00(+0.00%)
Oct 08, 2020 4.824 4.956 4.824 4.900 89,722 +0.08(+1.57%)
Oct 07, 2020 4.710 4.871 4.710 4.824 76,191 +0.12(+2.62%)
Oct 06, 2020 4.720 4.824 4.682 4.701 62,396 -0.03(-0.60%)
Oct 05, 2020 4.635 4.729 4.635 4.729 65,471 +0.09(+1.83%)
Oct 02, 2020 4.597 4.682 4.569 4.644 32,879 +0.02(+0.41%)
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.