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

Tiptree Fncl Cl A (NQ: TIPT )

17.39 +0.07 (+0.40%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jun 30, 2014 8.574 8.654 7.590 7.778 89,640 -0.69(-8.13%)
Jun 27, 2014 9.056 9.056 8.466 8.466 863,150 -0.45(-5.02%)
Jun 26, 2014 8.931 9.065 8.753 8.913 34,344 -0.19(-2.06%)
Jun 25, 2014 8.958 9.101 8.896 9.101 54,518 +0.05(+0.59%)
Jun 24, 2014 8.913 9.065 8.913 9.048 45,507 +0.20(+2.22%)
Jun 23, 2014 8.770 8.878 8.073 8.851 140,999 +0.47(+5.66%)
Jun 20, 2014 8.896 9.056 8.377 8.377 186,518 -0.65(-7.23%)
Jun 19, 2014 8.976 9.030 8.824 9.030 43,710 +0.00(+0.05%)
Jun 18, 2014 8.869 9.030 8.806 9.025 46,457 +0.08(+0.85%)
Jun 17, 2014 9.048 9.048 8.706 8.949 31,155 +0.01(+0.10%)
Jun 16, 2014 8.672 9.128 8.672 8.940 103,278 +0.27(+3.09%)
Jun 13, 2014 8.681 8.824 8.511 8.672 24,963 -0.21(-2.41%)
Jun 12, 2014 8.878 8.887 8.565 8.887 82,918 +0.00(+0.00%)
Jun 11, 2014 8.922 8.940 8.601 8.887 17,983 -0.02(-0.20%)
Jun 10, 2014 8.842 8.922 8.636 8.905 39,015 +0.24(+2.79%)
Jun 06, 2014 8.709 8.715 8.502 8.663 16,807 +0.04(+0.41%)
Jun 05, 2014 8.672 8.699 8.583 8.627 6,213 -0.03(-0.31%)
Jun 04, 2014 8.860 8.905 8.493 8.654 8,253 -0.28(-3.10%)
Jun 03, 2014 8.717 8.940 8.681 8.931 29,870 +0.10(+1.11%)
Jun 02, 2014 8.493 8.833 8.493 8.833 19,323 +0.39(+4.66%)
May 30, 2014 8.466 8.493 8.234 8.440 19,574 +0.11(+1.29%)
May 29, 2014 7.850 8.377 7.850 8.332 20,744 +0.30(+3.79%)
May 28, 2014 8.002 8.028 7.608 8.028 7,060 +0.07(+0.90%)
May 27, 2014 7.867 7.957 7.698 7.957 5,179 +0.11(+1.37%)
May 23, 2014 7.644 7.850 7.850 7.850 7,606 -0.10(-1.21%)
May 22, 2014 7.823 7.948 7.563 7.945 6,908 +0.15(+1.92%)
May 21, 2014 7.599 8.127 7.420 7.796 19,817 +0.20(+2.59%)
May 20, 2014 7.420 7.778 7.331 7.599 11,623 +0.13(+1.74%)
May 19, 2014 7.733 7.778 7.447 7.470 15,157 +0.05(+0.66%)
May 16, 2014 8.037 8.046 7.268 7.420 15,393 -0.63(-7.78%)
May 15, 2014 7.948 8.493 7.528 8.046 22,896 +0.45(+5.88%)
May 14, 2014 7.295 8.037 7.260 7.599 16,367 +0.10(+1.31%)
May 13, 2014 7.733 8.207 7.215 7.501 48,270 +0.25(+3.45%)
May 12, 2014 7.249 7.841 6.938 7.251 40,016 +0.13(+1.88%)
May 09, 2014 6.973 7.277 6.875 7.116 31,047 +0.12(+1.66%)
May 08, 2014 7.438 7.438 6.759 7.000 53,808 -0.53(-7.01%)
May 07, 2014 7.689 7.948 7.420 7.528 17,795 -0.24(-3.11%)
May 06, 2014 8.350 8.350 7.671 7.769 63,273 -0.54(-6.46%)
May 05, 2014 8.252 8.761 8.225 8.306 21,054 -0.21(-2.52%)
May 02, 2014 8.520 8.806 8.520 8.520 11,701 +0.00(+0.00%)
May 01, 2014 8.708 8.887 8.225 8.520 33,198 -0.13(-1.55%)
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%)
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.