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

Tiptree Fncl Cl A (NQ: TIPT )

17.32 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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, 2018 5.454 5.722 5.454 5.677 55,130 +0.22(+4.10%)
Apr 27, 2018 5.185 5.498 5.185 5.454 90,959 +0.18(+3.39%)
Apr 26, 2018 5.230 5.327 5.230 5.275 35,729 +0.00(+0.00%)
Apr 25, 2018 5.275 5.364 5.230 5.275 58,164 +0.04(+0.85%)
Apr 24, 2018 5.409 5.454 5.230 5.230 61,094 -0.18(-3.31%)
Apr 23, 2018 5.588 5.588 5.319 5.409 53,574 -0.31(-5.47%)
Apr 20, 2018 5.677 5.811 5.666 5.722 40,483 +0.00(+0.00%)
Apr 19, 2018 5.766 5.766 5.722 5.722 44,406 +0.00(+0.00%)
Apr 18, 2018 5.722 5.766 5.677 5.722 22,311 +0.00(+0.00%)
Apr 17, 2018 5.722 5.766 5.722 5.722 27,635 +0.04(+0.79%)
Apr 16, 2018 5.722 5.722 5.632 5.677 22,035 -0.09(-1.55%)
Apr 13, 2018 5.722 5.811 5.701 5.766 33,087 +0.04(+0.78%)
Apr 12, 2018 5.694 5.856 5.677 5.722 66,622 +0.00(+0.00%)
Apr 11, 2018 5.588 5.811 5.588 5.722 31,516 +0.09(+1.59%)
Apr 10, 2018 5.543 5.722 5.543 5.632 18,638 +0.13(+2.44%)
Apr 09, 2018 5.588 5.766 5.454 5.498 23,287 -0.09(-1.60%)
Apr 06, 2018 5.454 5.722 5.454 5.588 18,336 +0.13(+2.46%)
Apr 05, 2018 5.766 5.766 5.454 5.454 25,787 -0.22(-3.94%)
Apr 04, 2018 5.632 5.766 5.632 5.677 8,837 +0.04(+0.79%)
Apr 03, 2018 5.632 5.766 5.632 5.632 22,795 +0.09(+1.61%)
Apr 02, 2018 5.722 5.722 5.498 5.543 20,914 -0.13(-2.36%)
Mar 29, 2018 5.677 5.677 5.677 0 +0.09(+1.60%)
Mar 28, 2018 5.632 6.124 5.543 5.588 27,276 +0.00(+0.00%)
Mar 27, 2018 5.722 5.834 5.588 5.588 41,471 -0.04(-0.79%)
Mar 26, 2018 5.543 5.766 5.498 5.632 25,077 +0.13(+2.44%)
Mar 23, 2018 5.677 5.677 5.342 5.498 66,598 -0.27(-4.65%)
Mar 22, 2018 5.766 5.766 5.722 5.766 7,908 -0.04(-0.77%)
Mar 21, 2018 5.766 5.811 5.722 5.811 17,071 +0.09(+1.56%)
Mar 20, 2018 5.677 5.990 5.677 5.722 41,121 +0.00(+0.00%)
Mar 19, 2018 6.213 6.213 5.722 5.722 34,243 +0.00(+0.00%)
Mar 16, 2018 5.543 6.003 5.408 5.722 121,040 +0.31(+5.79%)
Mar 15, 2018 5.543 5.632 5.409 5.409 27,547 -0.04(-0.82%)
Mar 14, 2018 5.454 5.766 5.364 5.454 54,545 +0.04(+0.83%)
Mar 13, 2018 5.632 5.722 5.364 5.409 18,408 -0.13(-2.42%)
Mar 12, 2018 5.543 5.588 5.409 5.543 5,634 +0.04(+0.81%)
Mar 09, 2018 5.364 5.498 5.364 5.498 7,734 +0.18(+3.36%)
Mar 08, 2018 5.409 5.454 5.275 5.319 29,525 -0.04(-0.83%)
Mar 07, 2018 5.364 5.632 5.364 5.364 43,913 +0.00(+0.00%)
Mar 06, 2018 5.409 5.543 5.319 5.364 34,399 +0.00(+0.00%)
Mar 05, 2018 5.319 5.722 5.275 5.364 26,180 +0.04(+0.84%)
Mar 02, 2018 5.364 5.409 5.275 5.319 16,623 +0.13(+2.59%)
Mar 01, 2018 5.096 5.275 5.096 5.185 12,262 +0.04(+0.87%)
Feb 28, 2018 5.364 5.364 5.096 5.141 39,102 -0.22(-4.17%)
Feb 27, 2018 5.358 5.364 5.275 5.364 8,667 +0.13(+2.56%)
Feb 26, 2018 5.230 5.275 5.141 5.230 7,402 +0.00(+0.00%)
Feb 23, 2018 5.051 5.230 5.051 5.230 5,923 -0.04(-0.85%)
Feb 22, 2018 5.253 5.354 5.230 5.275 16,167 +0.09(+1.72%)
Feb 21, 2018 5.319 5.409 5.096 5.185 20,091 -0.09(-1.69%)
Feb 20, 2018 5.185 5.275 5.185 5.275 26,750 +0.04(+0.85%)
Feb 16, 2018 5.230 5.230 5.230 0 -0.09(-1.68%)
Feb 15, 2018 5.363 5.454 5.275 5.319 16,227 +0.13(+2.59%)
Feb 14, 2018 5.141 5.297 5.141 5.185 37,041 -0.04(-0.85%)
Feb 13, 2018 5.230 5.454 5.141 5.230 21,124 +0.00(+0.00%)
Feb 12, 2018 5.051 5.230 5.051 5.230 14,499 +0.13(+2.63%)
Feb 09, 2018 5.185 5.230 4.917 5.096 20,941 +0.00(+0.00%)
Feb 08, 2018 5.141 5.347 5.051 5.096 29,071 -0.04(-0.87%)
Feb 07, 2018 5.326 5.326 5.118 5.141 13,443 +0.09(+1.77%)
Feb 06, 2018 4.783 5.096 4.783 5.051 37,082 +0.00(+0.00%)
Feb 05, 2018 5.275 5.275 5.007 5.051 18,832 -0.27(-5.04%)
Feb 02, 2018 5.409 5.454 5.319 5.319 20,800 -0.13(-2.46%)
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.