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 (%)
Sep 30, 2020 4.653 4.729 4.653 4.682 33,400 +0.01(+0.20%)
Sep 29, 2020 4.672 4.682 4.601 4.672 23,053 -0.05(-1.00%)
Sep 28, 2020 4.596 4.823 4.596 4.719 59,060 +0.17(+3.74%)
Sep 25, 2020 4.492 4.634 4.492 4.549 35,738 +0.13(+3.00%)
Sep 24, 2020 4.398 4.436 4.369 4.417 23,294 +0.05(+1.08%)
Sep 23, 2020 4.426 4.663 4.341 4.369 49,431 -0.07(-1.49%)
Sep 22, 2020 4.521 4.540 4.251 4.436 70,965 -0.03(-0.64%)
Sep 21, 2020 4.719 4.719 4.445 4.464 75,587 -0.30(-6.35%)
Sep 18, 2020 4.804 4.833 4.507 4.767 320,059 +0.00(+0.00%)
Sep 17, 2020 4.729 4.804 4.710 4.767 57,495 +0.05(+1.00%)
Sep 16, 2020 4.748 4.776 4.700 4.719 70,587 +0.01(+0.20%)
Sep 15, 2020 4.776 4.795 4.700 4.710 41,491 -0.06(-1.29%)
Sep 14, 2020 4.786 4.852 4.748 4.771 59,335 +0.03(+0.70%)
Sep 11, 2020 4.804 4.861 4.700 4.738 49,589 -0.04(-0.79%)
Sep 10, 2020 4.804 4.918 4.710 4.776 51,859 -0.02(-0.39%)
Sep 09, 2020 4.786 4.951 4.757 4.795 61,994 +0.07(+1.40%)
Sep 08, 2020 5.022 5.060 4.729 4.729 55,201 -0.37(-7.24%)
Sep 04, 2020 5.041 5.202 5.041 5.098 21,358 +0.15(+3.06%)
Sep 03, 2020 5.202 5.240 4.937 4.946 32,270 -0.22(-4.21%)
Sep 02, 2020 5.202 5.258 5.154 5.164 29,540 -0.04(-0.73%)
Sep 01, 2020 5.344 5.344 5.135 5.202 29,105 -0.13(-2.48%)
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%)
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.