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 (%)
Mar 31, 2014 6.599 7.153 6.599 6.706 18,853 +0.13(+1.90%)
Mar 28, 2014 6.581 6.581 6.581 6.581 111 -0.03(-0.41%)
Mar 27, 2014 6.259 6.608 6.259 6.608 1,565 +0.03(+0.41%)
Mar 26, 2014 6.581 6.581 6.581 6.581 111 +0.10(+1.52%)
Mar 25, 2014 6.474 6.483 6.474 6.483 2,005 +0.00(+0.00%)
Mar 24, 2014 6.259 6.483 6.259 6.483 6,374 +0.09(+1.40%)
Mar 21, 2014 6.330 6.929 6.259 6.393 2,799 -0.13(-1.92%)
Mar 20, 2014 6.706 6.706 6.394 6.518 1,437 -0.19(-2.80%)
Mar 18, 2014 6.706 6.706 6.706 6.706 19 -0.20(-2.85%)
Mar 17, 2014 6.894 6.903 6.894 6.903 1,458 +0.01(+0.13%)
Mar 14, 2014 6.384 6.912 6.384 6.894 2,366 -0.04(-0.52%)
Mar 13, 2014 6.930 6.930 6.930 6.930 1,159 +0.00(+0.00%)
Mar 11, 2014 6.483 6.930 6.930 6.930 2,460 +0.38(+5.87%)
Mar 10, 2014 6.724 7.153 6.536 6.545 16,357 -0.16(-2.40%)
Mar 07, 2014 6.706 6.706 6.678 6.706 3,554 +0.04(+0.67%)
Mar 06, 2014 6.652 6.661 6.652 6.661 1,610 -0.04(-0.67%)
Mar 05, 2014 6.572 6.733 6.572 6.706 9,926 +0.15(+2.32%)
Mar 04, 2014 6.465 6.554 6.348 6.554 5,032 -0.02(-0.27%)
Mar 03, 2014 6.572 6.572 6.572 6.572 111 +0.22(+3.52%)
Feb 28, 2014 6.259 6.617 6.259 6.348 11,028 +0.30(+4.87%)
Feb 27, 2014 6.170 6.259 6.053 6.053 2,053 -0.34(-5.31%)
Feb 26, 2014 6.232 6.393 6.232 6.393 2,198 +0.13(+2.14%)
Feb 25, 2014 6.214 6.259 6.196 6.259 9,282 +0.00(+0.00%)
Feb 24, 2014 6.259 6.259 6.227 6.259 6,878 +0.02(+0.29%)
Feb 20, 2014 6.241 6.241 6.241 6.241 100 +0.19(+3.10%)
Feb 19, 2014 6.259 6.259 6.053 6.053 3,100 -0.21(-3.29%)
Feb 18, 2014 7.323 7.323 5.946 6.259 9,292 -0.01(-0.14%)
Feb 13, 2014 5.794 6.268 6.268 6.268 11,407 -0.13(-1.96%)
Feb 11, 2014 6.393 6.393 6.393 6.393 0 +0.03(+0.42%)
Feb 10, 2014 6.626 6.626 6.304 6.366 5,149 -0.52(-7.53%)
Feb 07, 2014 6.885 6.885 6.885 6.885 114 +0.29(+4.34%)
Feb 06, 2014 6.697 6.867 6.599 6.599 9,621 -0.08(-1.20%)
Feb 05, 2014 6.885 6.885 6.661 6.679 16,425 -0.19(-2.73%)
Feb 04, 2014 7.135 7.189 6.751 6.867 10,739 -0.46(-6.34%)
Feb 03, 2014 7.332 7.332 7.332 7.332 511 +0.27(+3.80%)
Jan 31, 2014 7.064 7.064 7.064 7.064 1,118 +0.04(+0.64%)
Jan 30, 2014 7.018 7.019 6.992 7.019 777 -0.36(-4.85%)
Jan 29, 2014 7.377 7.377 7.377 7.377 111 +0.60(+8.89%)
Jan 28, 2014 7.243 7.243 6.774 6.774 223 -0.55(-7.49%)
Jan 27, 2014 6.438 7.323 6.438 7.323 346 +0.41(+5.95%)
Jan 24, 2014 7.314 7.314 6.840 6.912 2,667 +0.10(+1.44%)
Jan 23, 2014 6.885 6.885 6.661 6.813 3,804 -0.09(-1.30%)
Jan 22, 2014 7.332 7.368 6.733 6.903 22,032 +0.02(+0.26%)
Jan 21, 2014 6.804 7.269 6.751 6.885 40,892 +0.04(+0.65%)
Jan 17, 2014 6.661 6.840 6.840 6.840 38,584 +0.00(+0.00%)
Jan 16, 2014 6.670 6.840 6.643 6.840 11,660 +0.12(+1.73%)
Jan 15, 2014 6.751 6.840 6.617 6.724 8,053 +0.02(+0.27%)
Jan 14, 2014 6.617 6.751 6.617 6.706 5,707 -0.05(-0.79%)
Jan 13, 2014 6.572 6.760 6.572 6.760 11,633 -0.04(-0.66%)
Jan 10, 2014 6.795 6.840 6.751 6.804 1,342 +0.01(+0.13%)
Jan 09, 2014 6.795 6.795 6.795 6.795 335 -0.09(-1.30%)
Jan 08, 2014 6.796 6.885 6.795 6.885 2,410 +0.00(+0.00%)
Jan 07, 2014 6.885 6.930 6.876 6.885 2,460 +0.07(+1.05%)
Jan 03, 2014 6.670 6.813 6.813 6.813 1,342 +0.21(+3.11%)
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.