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

Tiptree Fncl Cl A (NQ: TIPT )

17.32 +0.00 (+0.03%)
Streaming Delayed Price Updated: 1:54 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 (%)
Apr 30, 2015 5.919 6.062 5.821 6.027 26,288 +0.08(+1.35%)
Apr 29, 2015 6.089 6.187 5.825 5.946 20,199 -0.13(-2.21%)
Apr 28, 2015 6.027 6.259 6.009 6.080 49,502 +0.13(+2.26%)
Apr 27, 2015 5.812 6.035 5.812 5.946 104,397 -0.08(-1.34%)
Apr 24, 2015 5.892 6.035 5.892 6.027 28,615 +0.19(+3.22%)
Apr 23, 2015 5.874 6.062 5.722 5.839 40,674 +0.12(+2.03%)
Apr 22, 2015 5.839 5.866 5.722 5.722 10,958 -0.09(-1.54%)
Apr 21, 2015 5.928 5.928 5.774 5.812 17,169 +0.03(+0.46%)
Apr 20, 2015 5.633 5.892 5.633 5.785 29,161 +0.12(+2.05%)
Apr 17, 2015 5.642 5.767 5.642 5.669 27,487 -0.04(-0.78%)
Apr 16, 2015 5.705 5.937 5.642 5.714 64,152 +0.01(+0.16%)
Apr 15, 2015 5.642 5.937 5.642 5.705 19,843 +0.11(+1.92%)
Apr 14, 2015 5.710 6.018 5.562 5.597 18,287 -0.09(-1.57%)
Apr 13, 2015 5.517 5.892 5.517 5.687 22,224 +0.05(+0.95%)
Apr 10, 2015 5.937 5.982 5.544 5.633 20,390 -0.22(-3.82%)
Apr 09, 2015 5.919 5.937 5.855 5.857 14,180 +0.03(+0.46%)
Apr 08, 2015 5.991 6.000 5.812 5.830 20,189 -0.29(-4.68%)
Apr 07, 2015 6.187 6.205 5.977 6.116 12,674 -0.01(-0.15%)
Apr 06, 2015 6.384 6.384 5.982 6.125 22,965 -0.03(-0.44%)
Apr 02, 2015 6.125 6.152 6.152 6.152 14,874 -0.02(-0.29%)
Apr 01, 2015 6.035 6.250 6.035 6.170 27,651 +0.24(+4.07%)
Mar 31, 2015 5.794 5.964 5.794 5.928 34,653 +0.05(+0.91%)
Mar 30, 2015 5.874 6.080 5.812 5.874 26,184 +0.02(+0.31%)
Mar 27, 2015 5.758 5.892 5.758 5.857 13,992 +0.04(+0.77%)
Mar 26, 2015 5.946 5.946 5.670 5.812 18,651 -0.11(-1.81%)
Mar 25, 2015 5.982 6.027 5.901 5.919 25,243 +0.05(+0.91%)
Mar 24, 2015 5.928 6.027 5.812 5.866 37,554 -0.05(-0.91%)
Mar 23, 2015 5.758 5.937 5.758 5.919 23,140 +0.18(+3.12%)
Mar 20, 2015 5.454 5.942 5.454 5.740 55,633 -0.02(-0.31%)
Mar 19, 2015 5.669 6.205 5.642 5.758 36,536 +0.05(+0.94%)
Mar 18, 2015 5.669 5.749 5.578 5.705 12,806 -0.13(-2.15%)
Mar 17, 2015 5.857 5.964 5.696 5.830 32,322 +0.11(+1.88%)
Mar 16, 2015 5.660 5.946 5.660 5.722 20,769 +0.07(+1.27%)
Mar 13, 2015 5.660 5.767 5.633 5.651 18,400 -0.04(-0.63%)
Mar 12, 2015 5.553 5.767 5.553 5.687 21,772 +0.19(+3.41%)
Mar 11, 2015 5.499 5.668 5.463 5.499 32,191 +0.02(+0.33%)
Mar 10, 2015 5.767 5.964 5.454 5.481 31,327 -0.29(-4.96%)
Mar 09, 2015 6.018 6.259 5.651 5.767 49,311 -0.48(-7.73%)
Mar 06, 2015 6.366 6.411 6.250 6.250 19,833 -0.12(-1.83%)
Mar 05, 2015 6.420 6.483 6.366 6.366 20,697 -0.06(-0.97%)
Mar 04, 2015 6.420 6.474 6.313 6.429 6,444 +0.00(+0.00%)
Mar 03, 2015 6.429 6.527 6.429 6.429 4,741 -0.03(-0.42%)
Mar 02, 2015 6.500 6.590 6.411 6.456 8,829 -0.04(-0.69%)
Feb 27, 2015 6.375 6.536 6.375 6.500 15,053 +0.13(+2.11%)
Feb 26, 2015 6.447 6.527 6.366 6.366 8,197 -0.01(-0.14%)
Feb 25, 2015 6.491 6.491 6.357 6.375 5,906 -0.07(-1.11%)
Feb 24, 2015 6.339 6.635 6.339 6.447 9,073 +0.09(+1.41%)
Feb 23, 2015 6.339 6.563 6.339 6.357 6,246 +0.01(+0.14%)
Feb 20, 2015 6.420 6.518 6.348 6.348 7,251 -0.04(-0.56%)
Feb 19, 2015 6.554 6.608 6.384 6.384 5,610 -0.10(-1.52%)
Feb 18, 2015 6.465 6.563 6.465 6.483 4,824 -0.04(-0.68%)
Feb 17, 2015 6.697 6.697 6.527 6.527 11,446 -0.17(-2.54%)
Feb 13, 2015 6.679 6.697 6.697 6.697 8,499 +0.01(+0.13%)
Feb 12, 2015 6.545 6.688 6.545 6.688 4,875 +0.14(+2.19%)
Feb 11, 2015 6.545 6.545 6.545 6.545 1,222 -0.15(-2.27%)
Feb 10, 2015 6.697 6.706 6.601 6.697 5,588 +0.01(+0.13%)
Feb 09, 2015 6.617 6.706 6.536 6.688 6,738 +0.08(+1.22%)
Feb 06, 2015 6.679 6.706 6.447 6.608 8,844 -0.07(-1.07%)
Feb 05, 2015 6.617 6.706 6.545 6.679 9,217 +0.15(+2.33%)
Feb 04, 2015 6.706 6.706 6.500 6.527 24,969 -0.17(-2.54%)
Feb 03, 2015 6.572 6.733 6.563 6.697 9,889 +0.15(+2.32%)
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.