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 (%)
Jul 31, 2014 6.339 6.438 6.277 6.357 11,750 -0.04(-0.56%)
Jul 30, 2014 6.170 6.527 6.170 6.393 23,786 +0.21(+3.47%)
Jul 29, 2014 6.187 6.304 6.170 6.178 23,059 +0.00(+0.00%)
Jul 28, 2014 6.125 6.125 6.098 6.178 28,161 +0.08(+1.32%)
Jul 25, 2014 6.313 6.313 6.044 6.098 28,073 -0.26(-4.08%)
Jul 24, 2014 6.518 6.518 6.304 6.357 11,386 -0.13(-1.93%)
Jul 23, 2014 6.508 6.536 6.402 6.483 13,709 -0.12(-1.76%)
Jul 22, 2014 6.661 6.742 6.500 6.599 23,867 -0.08(-1.20%)
Jul 21, 2014 6.452 6.679 6.452 6.679 8,669 +0.00(+0.00%)
Jul 18, 2014 6.384 6.706 6.384 6.679 24,136 +0.15(+2.33%)
Jul 17, 2014 6.590 6.626 6.432 6.527 9,470 -0.08(-1.22%)
Jul 16, 2014 6.706 6.706 6.527 6.608 11,447 -0.04(-0.54%)
Jul 15, 2014 6.348 6.706 6.348 6.643 12,257 -0.08(-1.20%)
Jul 14, 2014 6.554 6.795 6.545 6.724 23,204 +0.06(+0.94%)
Jul 11, 2014 6.500 6.760 6.375 6.661 29,925 +0.06(+0.95%)
Jul 10, 2014 6.491 6.661 6.491 6.599 15,981 -0.13(-1.86%)
Jul 09, 2014 6.885 6.885 6.679 6.724 16,271 -0.19(-2.72%)
Jul 08, 2014 6.626 6.983 6.395 6.912 77,396 +0.29(+4.32%)
Jul 07, 2014 6.840 6.840 6.483 6.626 82,147 -0.25(-3.64%)
Jul 03, 2014 7.082 6.876 6.876 6.876 48,202 -0.14(-2.04%)
Jul 02, 2014 7.377 7.533 7.010 7.019 78,322 -0.36(-4.85%)
Jul 01, 2014 7.699 7.725 7.243 7.377 68,815 -0.40(-5.17%)
Jun 30, 2014 8.575 8.655 7.591 7.779 89,629 -0.69(-8.13%)
Jun 27, 2014 9.058 9.058 8.467 8.467 863,041 -0.45(-5.02%)
Jun 26, 2014 8.932 9.067 8.754 8.915 34,340 -0.19(-2.06%)
Jun 25, 2014 8.959 9.102 8.897 9.102 54,511 +0.05(+0.59%)
Jun 24, 2014 8.915 9.067 8.915 9.049 45,501 +0.20(+2.22%)
Jun 23, 2014 8.771 8.879 8.074 8.852 140,981 +0.47(+5.66%)
Jun 20, 2014 8.897 9.058 8.378 8.378 186,494 -0.65(-7.23%)
Jun 19, 2014 8.977 9.031 8.825 9.031 43,704 +0.00(+0.05%)
Jun 18, 2014 8.870 9.031 8.807 9.026 46,451 +0.08(+0.85%)
Jun 17, 2014 9.049 9.049 8.707 8.950 31,151 +0.01(+0.10%)
Jun 16, 2014 8.673 9.129 8.673 8.941 103,265 +0.27(+3.09%)
Jun 13, 2014 8.682 8.825 8.512 8.673 24,960 -0.21(-2.41%)
Jun 12, 2014 8.879 8.888 8.566 8.888 82,907 +0.00(+0.00%)
Jun 11, 2014 8.924 8.941 8.602 8.888 17,981 -0.02(-0.20%)
Jun 10, 2014 8.843 8.924 8.637 8.906 39,010 +0.24(+2.79%)
Jun 06, 2014 8.710 8.716 8.503 8.664 16,804 +0.04(+0.41%)
Jun 05, 2014 8.673 8.700 8.584 8.628 6,212 -0.03(-0.31%)
Jun 04, 2014 8.861 8.906 8.494 8.655 8,252 -0.28(-3.10%)
Jun 03, 2014 8.718 8.941 8.682 8.932 29,866 +0.10(+1.11%)
Jun 02, 2014 8.494 8.834 8.494 8.834 19,321 +0.39(+4.66%)
May 30, 2014 8.467 8.494 8.235 8.441 19,571 +0.11(+1.29%)
May 29, 2014 7.851 8.378 7.851 8.333 20,741 +0.30(+3.79%)
May 28, 2014 8.003 8.029 7.609 8.029 7,059 +0.07(+0.90%)
May 27, 2014 7.868 7.958 7.699 7.958 5,179 +0.11(+1.37%)
May 23, 2014 7.645 7.851 7.851 7.851 7,605 -0.10(-1.21%)
May 22, 2014 7.824 7.949 7.564 7.946 6,907 +0.15(+1.92%)
May 21, 2014 7.600 8.128 7.421 7.797 19,814 +0.20(+2.59%)
May 20, 2014 7.421 7.779 7.332 7.600 11,622 +0.13(+1.74%)
May 19, 2014 7.734 7.779 7.448 7.471 15,155 +0.05(+0.66%)
May 16, 2014 8.038 8.047 7.269 7.421 15,391 -0.63(-7.78%)
May 15, 2014 7.949 8.494 7.529 8.047 22,893 +0.45(+5.88%)
May 14, 2014 7.296 8.038 7.261 7.600 16,365 +0.10(+1.31%)
May 13, 2014 7.734 8.208 7.216 7.502 48,264 +0.25(+3.45%)
May 12, 2014 7.250 7.842 6.939 7.251 40,011 +0.13(+1.88%)
May 09, 2014 6.974 7.278 6.876 7.117 31,043 +0.12(+1.66%)
May 08, 2014 7.439 7.439 6.760 7.001 53,801 -0.53(-7.01%)
May 07, 2014 7.690 7.949 7.421 7.529 17,793 -0.24(-3.11%)
May 06, 2014 8.351 8.351 7.672 7.770 63,265 -0.54(-6.46%)
May 05, 2014 8.253 8.763 8.226 8.307 21,051 -0.21(-2.52%)
May 02, 2014 8.521 8.807 8.521 8.521 11,699 +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.