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

Tiptree Fncl Cl A (NQ: TIPT )

17.66 +0.18 (+1.00%)
Streaming Delayed Price Updated: 3:52 PM EDT, Jun 3, 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 28, 2017 6.213 6.348 6.213 6.303 21,180 +0.09(+1.44%)
Apr 27, 2017 6.616 6.616 6.169 6.213 26,675 -0.40(-6.08%)
Apr 26, 2017 6.660 6.705 6.571 6.616 37,337 -0.04(-0.67%)
Apr 25, 2017 6.616 6.705 6.616 6.660 27,268 +0.09(+1.36%)
Apr 24, 2017 6.616 6.705 6.526 6.571 11,685 +0.04(+0.68%)
Apr 21, 2017 6.258 6.616 6.258 6.526 29,480 +0.22(+3.55%)
Apr 20, 2017 6.213 6.348 6.213 6.303 22,084 +0.13(+2.17%)
Apr 19, 2017 6.348 6.392 6.169 6.169 17,833 -0.18(-2.82%)
Apr 18, 2017 6.303 6.437 6.303 6.348 35,319 +0.09(+1.43%)
Apr 17, 2017 6.079 6.303 6.079 6.258 17,503 +0.13(+2.19%)
Apr 13, 2017 6.124 6.303 6.101 6.124 34,780 +0.00(+0.00%)
Apr 12, 2017 6.213 6.255 6.079 6.124 10,376 -0.09(-1.44%)
Apr 11, 2017 6.392 6.406 6.213 6.213 20,622 -0.09(-1.42%)
Apr 10, 2017 6.303 6.348 6.213 6.303 30,222 +0.09(+1.44%)
Apr 07, 2017 6.261 6.348 6.213 6.213 7,304 +0.00(+0.00%)
Apr 06, 2017 6.303 6.418 6.079 6.213 38,933 -0.04(-0.71%)
Apr 05, 2017 6.616 6.795 6.258 6.258 58,414 -0.27(-4.11%)
Apr 04, 2017 6.482 6.526 6.392 6.526 27,787 +0.04(+0.69%)
Apr 03, 2017 6.482 6.606 6.482 6.482 31,737 -0.04(-0.68%)
Mar 31, 2017 6.571 6.616 6.437 6.526 124,361 +0.00(+0.00%)
Mar 30, 2017 6.375 6.660 6.303 6.526 69,760 +0.22(+3.55%)
Mar 29, 2017 6.348 6.348 6.233 6.303 39,579 -0.04(-0.70%)
Mar 28, 2017 6.213 6.539 6.213 6.348 81,433 +0.18(+2.90%)
Mar 27, 2017 6.035 6.269 6.035 6.169 63,443 +0.22(+3.76%)
Mar 24, 2017 5.990 5.990 5.945 5.945 25,073 -0.04(-0.75%)
Mar 23, 2017 5.936 5.990 5.936 5.990 24,461 +0.13(+2.29%)
Mar 22, 2017 5.775 5.945 5.775 5.856 109,774 +0.04(+0.77%)
Mar 21, 2017 6.035 6.035 5.811 5.811 25,640 -0.13(-2.26%)
Mar 20, 2017 5.901 5.990 5.901 5.945 32,476 +0.09(+1.53%)
Mar 17, 2017 5.856 5.990 5.766 5.856 187,277 -0.13(-2.24%)
Mar 16, 2017 6.035 6.035 5.945 5.990 65,999 +0.00(+0.00%)
Mar 15, 2017 6.035 6.035 5.945 5.990 61,206 +0.00(+0.00%)
Mar 14, 2017 6.258 6.258 5.945 5.990 20,991 +0.18(+3.08%)
Mar 13, 2017 5.766 5.856 5.641 5.811 19,592 +0.04(+0.78%)
Mar 10, 2017 5.722 5.856 5.722 5.766 21,856 +0.09(+1.57%)
Mar 09, 2017 5.811 5.856 5.632 5.677 35,035 -0.04(-0.78%)
Mar 08, 2017 5.811 5.858 5.711 5.722 27,594 -0.04(-0.78%)
Mar 07, 2017 5.811 5.901 5.766 5.766 16,867 -0.09(-1.53%)
Mar 06, 2017 5.990 5.990 5.811 5.856 12,553 -0.13(-2.24%)
Mar 03, 2017 5.937 5.990 5.901 5.990 14,524 +0.04(+0.75%)
Mar 02, 2017 5.968 6.035 5.901 5.945 11,574 -0.04(-0.75%)
Mar 01, 2017 5.811 5.990 5.811 5.990 22,786 +0.31(+5.51%)
Feb 28, 2017 5.945 5.945 5.677 5.677 43,985 -0.22(-3.79%)
Feb 27, 2017 5.990 6.057 5.856 5.901 19,458 -0.13(-2.22%)
Feb 24, 2017 5.990 6.079 5.945 6.035 43,451 +0.04(+0.75%)
Feb 23, 2017 5.901 6.079 5.901 5.990 65,370 +0.04(+0.75%)
Feb 22, 2017 5.766 5.945 5.766 5.945 3,391 +0.13(+2.31%)
Feb 21, 2017 5.780 5.811 5.766 5.811 10,780 +0.04(+0.78%)
Feb 17, 2017 5.766 5.766 5.766 0 +0.04(+0.78%)
Feb 16, 2017 5.722 5.811 5.722 5.722 18,473 +0.00(+0.00%)
Feb 15, 2017 5.722 5.766 5.632 5.722 15,330 +0.04(+0.79%)
Feb 14, 2017 5.632 5.722 5.588 5.677 28,872 +0.04(+0.79%)
Feb 13, 2017 5.498 5.856 5.498 5.632 23,152 +0.00(+0.00%)
Feb 10, 2017 5.588 5.677 5.454 5.632 39,472 -0.04(-0.79%)
Feb 09, 2017 5.543 5.715 5.543 5.677 24,971 +0.00(+0.00%)
Feb 08, 2017 5.722 5.722 5.632 5.677 21,732 -0.04(-0.78%)
Feb 07, 2017 5.945 5.945 5.677 5.722 9,601 -0.04(-0.78%)
Feb 06, 2017 6.079 6.079 5.766 5.766 10,780 -0.13(-2.27%)
Feb 03, 2017 5.901 5.901 5.811 5.901 19,039 +0.09(+1.54%)
Feb 02, 2017 5.856 5.901 5.766 5.811 13,344 +0.00(+0.00%)
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.