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 (%)
Apr 30, 2014 8.493 8.779 8.365 8.654 11,923 +0.16(+1.89%)
Apr 29, 2014 8.779 8.779 8.332 8.493 13,855 -0.44(-4.90%)
Apr 28, 2014 8.887 8.931 8.314 8.931 34,624 +0.11(+1.22%)
Apr 25, 2014 8.761 8.851 8.583 8.824 12,546 -0.06(-0.70%)
Apr 24, 2014 8.931 8.931 8.672 8.887 10,273 -0.04(-0.50%)
Apr 23, 2014 8.851 8.931 8.520 8.931 26,520 +0.09(+1.01%)
Apr 22, 2014 8.940 8.940 8.314 8.842 23,099 -0.09(-1.00%)
Apr 21, 2014 8.744 9.297 8.744 8.931 40,796 +0.26(+2.99%)
Apr 17, 2014 8.279 8.672 8.672 8.672 36,799 +0.18(+2.11%)
Apr 16, 2014 8.493 8.547 8.270 8.493 19,370 +0.33(+4.05%)
Apr 15, 2014 8.136 8.381 8.046 8.162 31,915 -0.34(-4.00%)
Apr 14, 2014 8.314 8.565 8.216 8.502 23,008 +0.30(+3.71%)
Apr 11, 2014 8.064 8.252 8.046 8.198 28,892 -0.07(-0.86%)
Apr 10, 2014 8.270 8.481 7.939 8.270 40,424 +0.00(+0.00%)
Apr 09, 2014 7.778 8.404 7.733 8.270 38,287 +0.58(+7.56%)
Apr 08, 2014 7.724 7.921 7.644 7.689 34,912 -0.04(-0.46%)
Apr 07, 2014 7.465 7.733 7.179 7.724 47,995 +0.09(+1.17%)
Apr 04, 2014 7.456 7.948 7.242 7.635 153,616 +0.63(+9.07%)
Apr 03, 2014 6.929 12.50 6.303 7.000 849,184 +0.13(+1.95%)
Apr 02, 2014 6.516 6.929 6.509 6.866 11,180 +0.35(+5.35%)
Apr 01, 2014 6.750 6.750 6.492 6.517 5,816 -0.19(-2.80%)
Mar 31, 2014 6.598 7.152 6.598 6.705 18,856 +0.13(+1.90%)
Mar 28, 2014 6.580 6.580 6.580 6.580 111 -0.03(-0.41%)
Mar 27, 2014 6.258 6.607 6.258 6.607 1,565 +0.03(+0.41%)
Mar 26, 2014 6.580 6.580 6.580 6.580 111 +0.10(+1.52%)
Mar 25, 2014 6.473 6.482 6.473 6.482 2,005 +0.00(+0.00%)
Mar 24, 2014 6.258 6.482 6.258 6.482 6,375 +0.09(+1.40%)
Mar 21, 2014 6.330 6.929 6.258 6.392 2,799 -0.13(-1.92%)
Mar 20, 2014 6.705 6.705 6.393 6.517 1,437 -0.19(-2.80%)
Mar 18, 2014 6.705 6.705 6.705 6.705 19 -0.20(-2.85%)
Mar 17, 2014 6.893 6.902 6.893 6.902 1,458 +0.01(+0.13%)
Mar 14, 2014 6.383 6.911 6.383 6.893 2,366 -0.04(-0.52%)
Mar 13, 2014 6.929 6.929 6.929 6.929 1,159 +0.00(+0.00%)
Mar 11, 2014 6.482 6.929 6.929 6.929 2,460 +0.38(+5.87%)
Mar 10, 2014 6.723 7.152 6.535 6.544 16,359 -0.16(-2.40%)
Mar 07, 2014 6.705 6.705 6.677 6.705 3,554 +0.04(+0.67%)
Mar 06, 2014 6.652 6.660 6.652 6.660 1,610 -0.04(-0.67%)
Mar 05, 2014 6.571 6.732 6.571 6.705 9,928 +0.15(+2.32%)
Mar 04, 2014 6.464 6.553 6.348 6.553 5,033 -0.02(-0.27%)
Mar 03, 2014 6.571 6.571 6.571 6.571 111 +0.22(+3.52%)
Feb 28, 2014 6.258 6.616 6.258 6.348 11,029 +0.30(+4.87%)
Feb 27, 2014 6.169 6.258 6.053 6.053 2,053 -0.34(-5.31%)
Feb 26, 2014 6.231 6.392 6.231 6.392 2,199 +0.13(+2.14%)
Feb 25, 2014 6.213 6.258 6.196 6.258 9,283 +0.00(+0.00%)
Feb 24, 2014 6.258 6.258 6.226 6.258 6,878 +0.02(+0.29%)
Feb 20, 2014 6.240 6.240 6.240 6.240 100 +0.19(+3.10%)
Feb 19, 2014 6.258 6.258 6.053 6.053 3,100 -0.21(-3.29%)
Feb 18, 2014 7.322 7.322 5.945 6.258 9,293 -0.01(-0.14%)
Feb 13, 2014 5.793 6.267 6.267 6.267 11,409 -0.13(-1.96%)
Feb 11, 2014 6.392 6.392 6.392 6.392 0 +0.03(+0.42%)
Feb 10, 2014 6.625 6.625 6.303 6.365 5,149 -0.52(-7.53%)
Feb 07, 2014 6.884 6.884 6.884 6.884 114 +0.29(+4.34%)
Feb 06, 2014 6.696 6.866 6.598 6.598 9,622 -0.08(-1.20%)
Feb 05, 2014 6.884 6.884 6.660 6.678 16,427 -0.19(-2.73%)
Feb 04, 2014 7.134 7.188 6.750 6.866 10,741 -0.46(-6.34%)
Feb 03, 2014 7.331 7.331 7.331 7.331 511 +0.27(+3.80%)
Jan 31, 2014 7.063 7.063 7.063 7.063 1,118 +0.04(+0.64%)
Jan 30, 2014 7.017 7.018 6.991 7.018 777 -0.36(-4.85%)
Jan 29, 2014 7.376 7.376 7.376 7.376 111 +0.60(+8.89%)
Jan 28, 2014 7.242 7.242 6.774 6.774 223 -0.55(-7.49%)
Jan 27, 2014 6.437 7.322 6.437 7.322 346 +0.41(+5.95%)
Jan 24, 2014 7.313 7.313 6.839 6.911 2,667 +0.10(+1.44%)
Jan 23, 2014 6.884 6.884 6.660 6.812 3,805 -0.09(-1.30%)
Jan 22, 2014 7.331 7.367 6.732 6.902 22,035 +0.02(+0.26%)
Jan 21, 2014 6.804 7.268 6.750 6.884 40,898 +0.04(+0.65%)
Jan 17, 2014 6.660 6.839 6.839 6.839 38,589 +0.00(+0.00%)
Jan 16, 2014 6.669 6.839 6.643 6.839 11,661 +0.12(+1.73%)
Jan 15, 2014 6.750 6.839 6.616 6.723 8,054 +0.02(+0.27%)
Jan 14, 2014 6.616 6.750 6.616 6.705 5,707 -0.05(-0.79%)
Jan 13, 2014 6.571 6.759 6.571 6.759 11,635 -0.04(-0.66%)
Jan 10, 2014 6.795 6.839 6.750 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 6.795 6.884 6.795 6.884 2,410 +0.00(+0.00%)
Jan 07, 2014 6.884 6.929 6.875 6.884 2,460 +0.07(+1.05%)
Jan 03, 2014 6.669 6.812 6.812 6.812 1,342 +0.21(+3.11%)
Jan 02, 2014 6.607 6.607 6.607 6.607 302 +0.04(+0.68%)
Dec 31, 2013 6.678 6.562 6.562 6.562 5,816 +0.04(+0.55%)
Dec 30, 2013 6.705 6.830 6.526 6.526 6,783 -0.09(-1.35%)
Dec 26, 2013 6.616 6.616 6.616 6.616 60 -0.13(-1.99%)
Dec 23, 2013 6.839 6.750 6.750 6.750 894 -0.34(-4.79%)
Dec 20, 2013 6.616 7.099 6.321 7.090 9,638 +0.25(+3.66%)
Dec 19, 2013 6.872 6.872 6.839 6.839 1,134 -0.22(-3.16%)
Dec 18, 2013 6.884 7.152 6.884 7.063 4,250 +0.27(+3.95%)
Dec 17, 2013 6.660 6.795 6.652 6.795 10,849 +0.13(+2.01%)
Dec 16, 2013 6.660 6.669 6.660 6.660 1,118 -0.22(-3.25%)
Dec 12, 2013 6.884 6.884 6.884 6.884 335 +0.25(+3.77%)
Dec 10, 2013 6.634 6.634 6.634 6.634 71 -0.25(-3.64%)
Dec 06, 2013 6.929 6.884 6.884 6.884 6,599 -0.18(-2.53%)
Dec 05, 2013 6.956 7.063 6.929 7.063 0 +0.13(+1.94%)
Dec 04, 2013 7.045 7.152 6.929 6.929 0 -0.04(-0.64%)
Dec 03, 2013 6.929 6.973 6.929 6.973 0 +0.03(+0.39%)
Dec 02, 2013 6.929 6.947 6.929 6.947 0 -0.09(-1.27%)
Nov 27, 2013 7.036 7.036 7.036 7.036 335 +0.02(+0.25%)
Nov 25, 2013 6.625 7.018 7.018 7.018 223 +0.00(+0.00%)
Nov 21, 2013 7.018 7.018 7.018 7.018 0 +0.02(+0.26%)
Nov 19, 2013 6.616 7.000 7.000 7.000 671 +0.07(+1.03%)
Nov 14, 2013 6.616 6.929 6.929 6.929 8,389 -0.09(-1.27%)
Nov 08, 2013 7.018 7.018 7.018 7.018 111 +0.13(+1.95%)
Nov 06, 2013 6.884 6.884 6.884 6.884 2,237 +0.23(+3.49%)
Nov 01, 2013 7.063 6.652 6.652 6.652 223 -0.04(-0.53%)
Oct 31, 2013 6.857 6.884 6.687 6.687 0 -0.03(-0.40%)
Oct 29, 2013 6.759 6.714 6.714 6.714 6,823 -0.08(-1.12%)
Oct 28, 2013 6.705 6.790 6.705 6.790 0 -0.08(-1.24%)
Oct 25, 2013 6.875 6.875 6.875 6.875 0 -0.04(-0.64%)
Oct 24, 2013 6.920 6.920 6.920 6.920 0 +0.80(+12.99%)
Oct 23, 2013 6.750 6.920 6.124 6.124 0 -0.53(-7.93%)
Oct 21, 2013 6.652 6.652 6.652 6.652 111 -0.03(-0.40%)
Oct 18, 2013 6.795 6.795 6.678 6.678 1,588 -0.01(-0.13%)
Oct 17, 2013 6.795 6.795 6.526 6.687 0 +0.03(+0.40%)
Oct 15, 2013 6.616 6.660 6.660 6.660 2,348 +0.18(+2.76%)
Oct 11, 2013 6.482 6.482 6.482 6.482 2,908 +0.04(+0.69%)
Oct 10, 2013 6.374 6.482 6.098 6.437 0 +0.09(+1.48%)
Oct 09, 2013 6.507 6.616 6.035 6.343 0 -0.31(-4.64%)
Oct 08, 2013 6.660 6.660 6.652 6.652 0 +0.18(+2.78%)
Oct 07, 2013 6.526 6.526 5.999 6.472 0 -0.22(-3.35%)
Oct 03, 2013 6.696 6.696 6.696 6.696 0 -0.05(-0.79%)
Oct 01, 2013 6.750 6.750 6.750 6.750 1,118 +0.06(+0.94%)
Sep 27, 2013 6.929 6.929 6.687 6.687 0 -0.37(-5.20%)
Sep 26, 2013 6.817 7.054 6.258 7.054 0 +0.25(+3.68%)
Sep 25, 2013 6.929 6.929 6.804 6.804 0 -0.21(-2.93%)
Sep 24, 2013 6.705 7.045 6.705 7.009 0 +0.26(+3.84%)
Sep 23, 2013 6.705 6.750 6.705 6.750 0 -0.04(-0.66%)
Sep 20, 2013 6.723 6.812 6.705 6.795 0 -0.31(-4.40%)
Sep 19, 2013 7.107 7.107 7.107 7.107 0 +0.06(+0.89%)
Sep 17, 2013 7.027 7.045 7.045 7.045 2,908 -0.02(-0.25%)
Sep 16, 2013 6.705 7.063 6.705 7.063 0 +0.36(+5.33%)
Sep 12, 2013 6.544 6.705 6.705 6.705 4,250 +0.00(+0.00%)
Sep 11, 2013 4.470 7.107 4.470 6.705 0 -0.23(-3.35%)
Sep 10, 2013 7.125 7.125 6.526 6.938 0 +0.46(+7.03%)
Sep 09, 2013 6.678 6.929 6.053 6.482 0 -0.45(-6.45%)
Sep 06, 2013 6.884 6.929 6.750 6.929 0 +0.00(+0.00%)
Sep 05, 2013 6.929 6.929 6.929 6.929 0 +0.00(+0.00%)
Sep 04, 2013 7.152 7.152 6.795 6.929 0 -0.05(-0.77%)
Sep 03, 2013 6.982 6.982 6.982 6.982 0 +0.00(+0.04%)
Aug 30, 2013 7.036 7.036 6.979 6.979 0 -0.06(-0.80%)
Aug 29, 2013 7.027 7.036 7.027 7.036 0 +0.09(+1.27%)
Aug 28, 2013 7.063 7.063 6.948 6.948 0 -0.03(-0.42%)
Aug 27, 2013 7.018 7.027 6.750 6.977 0 +0.21(+3.09%)
Aug 26, 2013 6.929 6.929 6.768 6.768 0 +0.02(+0.26%)
Aug 23, 2013 6.929 6.929 6.750 6.750 0 -0.18(-2.58%)
Aug 22, 2013 6.929 6.929 6.929 6.929 0 +0.00(+0.00%)
Aug 21, 2013 6.929 6.929 6.929 6.929 0 +0.25(+3.75%)
Aug 20, 2013 6.660 6.678 6.660 6.678 0 -0.25(-3.61%)
Aug 19, 2013 6.902 6.947 6.902 6.929 0 +0.22(+3.33%)
Aug 16, 2013 7.099 7.099 6.705 6.705 0 -0.39(-5.54%)
Aug 15, 2013 6.705 7.152 6.705 7.099 7,640 +0.39(+5.87%)
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.