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

Tiptree Fncl Cl A (NQ: TIPT )

17.83 -0.15 (-0.83%)
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 (%)
Aug 31, 2020 5.429 5.429 5.306 5.334 48,608 -0.10(-1.91%)
Aug 28, 2020 5.457 5.457 5.429 5.438 18,292 +0.04(+0.70%)
Aug 27, 2020 5.362 5.438 5.321 5.400 23,299 +0.09(+1.60%)
Aug 26, 2020 5.353 5.391 5.240 5.315 26,664 -0.06(-1.06%)
Aug 25, 2020 5.296 5.391 5.296 5.372 19,590 +0.09(+1.61%)
Aug 24, 2020 5.287 5.343 5.240 5.287 31,845 +0.09(+1.64%)
Aug 21, 2020 5.627 5.627 5.202 5.202 48,320 -0.25(-4.51%)
Aug 20, 2020 5.419 5.476 5.419 5.448 14,302 +0.01(+0.17%)
Aug 19, 2020 5.448 5.448 5.387 5.438 21,241 +0.02(+0.35%)
Aug 18, 2020 5.448 5.495 5.382 5.419 28,199 -0.01(-0.17%)
Aug 17, 2020 5.391 5.476 5.391 5.429 45,770 +0.09(+1.76%)
Aug 14, 2020 5.401 5.523 5.305 5.335 22,145 -0.08(-1.39%)
Aug 13, 2020 5.551 5.556 5.391 5.410 16,335 -0.20(-3.52%)
Aug 12, 2020 5.523 5.720 5.495 5.607 34,379 +0.12(+2.23%)
Aug 11, 2020 5.485 5.495 5.335 5.485 18,179 +0.08(+1.57%)
Aug 10, 2020 5.466 5.495 5.391 5.401 35,836 +0.05(+0.88%)
Aug 07, 2020 5.100 5.495 5.072 5.354 14,479 +0.34(+6.74%)
Aug 06, 2020 4.931 5.044 4.931 5.016 8,846 +0.01(+0.19%)
Aug 05, 2020 5.016 5.025 4.855 5.006 21,190 +0.09(+1.91%)
Aug 04, 2020 4.828 4.912 4.734 4.912 14,868 +0.08(+1.75%)
Aug 03, 2020 4.828 4.875 4.706 4.828 23,119 +0.08(+1.78%)
Jul 31, 2020 4.762 4.931 4.743 4.743 30,982 -0.11(-2.32%)
Jul 30, 2020 4.828 5.006 4.828 4.856 12,106 -0.09(-1.90%)
Jul 29, 2020 5.016 5.016 4.856 4.950 21,289 -0.07(-1.31%)
Jul 28, 2020 5.025 5.152 4.771 5.016 56,388 -0.08(-1.48%)
Jul 27, 2020 5.119 5.372 5.025 5.091 10,290 -0.07(-1.28%)
Jul 24, 2020 5.382 5.419 5.156 5.156 11,179 -0.20(-3.68%)
Jul 23, 2020 5.279 5.476 5.241 5.354 15,557 +0.02(+0.35%)
Jul 22, 2020 5.532 5.560 5.297 5.335 12,678 -0.29(-5.18%)
Jul 21, 2020 5.504 5.720 5.495 5.626 13,013 +0.12(+2.22%)
Jul 20, 2020 5.241 5.645 5.241 5.504 11,933 +0.20(+3.72%)
Jul 17, 2020 5.053 5.372 5.053 5.307 23,849 +0.17(+3.29%)
Jul 16, 2020 5.279 5.325 5.053 5.138 16,253 -0.15(-2.84%)
Jul 15, 2020 5.109 5.391 5.109 5.288 34,901 +0.33(+6.63%)
Jul 14, 2020 4.846 5.053 4.828 4.959 13,821 +0.12(+2.52%)
Jul 13, 2020 5.016 5.244 4.771 4.837 33,752 -0.12(-2.46%)
Jul 10, 2020 4.753 4.969 4.743 4.959 20,974 +0.21(+4.35%)
Jul 09, 2020 5.279 5.344 4.743 4.753 47,103 -0.55(-10.44%)
Jul 08, 2020 5.354 5.570 5.248 5.307 27,426 -0.04(-0.70%)
Jul 07, 2020 5.786 5.786 5.344 5.344 30,440 -0.51(-8.67%)
Jul 06, 2020 6.105 6.105 5.814 5.851 45,621 -0.15(-2.50%)
Jul 02, 2020 6.143 6.152 5.974 6.002 20,442 -0.03(-0.47%)
Jul 01, 2020 6.096 6.143 5.983 6.030 37,355 -0.03(-0.47%)
Jun 30, 2020 5.645 6.058 5.645 6.058 39,410 +0.34(+5.91%)
Jun 29, 2020 5.645 5.804 5.603 5.720 34,344 +0.07(+1.16%)
Jun 26, 2020 5.476 5.720 5.363 5.654 213,683 +0.12(+2.21%)
Jun 25, 2020 5.288 5.551 5.288 5.532 39,670 +0.22(+4.06%)
Jun 24, 2020 5.476 5.499 5.316 5.316 49,547 -0.17(-3.08%)
Jun 23, 2020 5.607 5.617 5.466 5.485 35,062 -0.04(-0.68%)
Jun 22, 2020 5.457 5.626 5.448 5.523 62,511 +0.11(+2.08%)
Jun 19, 2020 5.476 5.513 5.344 5.410 107,108 +0.03(+0.52%)
Jun 18, 2020 5.617 5.729 5.382 5.382 93,546 -0.30(-5.29%)
Jun 17, 2020 5.983 6.011 5.673 5.682 42,209 -0.30(-5.02%)
Jun 16, 2020 6.152 6.152 5.880 5.983 30,203 -0.05(-0.78%)
Jun 15, 2020 5.551 6.114 5.551 6.030 53,418 +0.33(+5.77%)
Jun 12, 2020 5.729 5.870 5.551 5.701 60,793 +0.22(+3.94%)
Jun 11, 2020 5.626 5.748 5.476 5.485 66,136 -0.35(-6.03%)
Jun 10, 2020 6.265 6.387 5.786 5.837 78,957 -0.49(-7.79%)
Jun 09, 2020 6.171 6.481 5.945 6.330 45,758 +0.04(+0.60%)
Jun 08, 2020 6.218 6.443 6.157 6.293 93,837 +0.08(+1.36%)
Jun 05, 2020 6.105 6.237 6.039 6.208 91,031 +0.20(+3.28%)
Jun 04, 2020 5.833 6.199 5.833 6.011 96,591 +0.08(+1.43%)
Jun 03, 2020 5.945 6.077 5.851 5.927 50,674 +0.10(+1.77%)
Jun 02, 2020 5.795 6.039 5.795 5.823 71,789 +0.05(+0.81%)
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.