Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tiptree Fncl Cl A (NQ: TIPT )

16.70 -0.44 (-2.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
Jan 31, 2020 6.663 6.663 6.340 6.340 38,142 -0.31(-4.60%)
Jan 30, 2020 6.571 6.691 6.570 6.645 8,532 -0.01(-0.14%)
Jan 29, 2020 6.700 6.710 6.617 6.654 19,000 -0.05(-0.69%)
Jan 28, 2020 6.727 6.727 6.626 6.700 7,700 +0.09(+1.40%)
Jan 27, 2020 6.488 6.858 6.488 6.608 21,024 -0.07(-1.11%)
Jan 24, 2020 6.812 6.997 6.645 6.682 12,858 -0.13(-1.90%)
Jan 23, 2020 6.599 6.821 6.589 6.812 16,194 +0.16(+2.36%)
Jan 22, 2020 6.950 6.960 6.563 6.654 33,673 -0.31(-4.52%)
Jan 21, 2020 7.108 7.163 6.960 6.969 22,622 -0.19(-2.71%)
Jan 17, 2020 7.339 7.339 7.108 7.163 26,796 -0.13(-1.78%)
Jan 16, 2020 7.228 7.330 7.163 7.293 8,595 +0.15(+2.07%)
Jan 15, 2020 7.089 7.228 7.080 7.145 15,947 +0.00(+0.00%)
Jan 14, 2020 7.302 7.356 7.089 7.145 32,718 -0.13(-1.78%)
Jan 13, 2020 7.256 7.376 7.228 7.274 23,542 +0.00(+0.00%)
Jan 10, 2020 7.348 7.432 7.237 7.274 32,307 -0.12(-1.63%)
Jan 09, 2020 7.311 7.404 7.256 7.395 17,243 +0.11(+1.52%)
Jan 08, 2020 7.348 7.376 7.284 7.284 22,594 -0.08(-1.13%)
Jan 07, 2020 7.339 7.422 7.339 7.367 9,047 -0.03(-0.38%)
Jan 06, 2020 7.358 7.487 7.311 7.395 30,532 -0.04(-0.50%)
Jan 03, 2020 7.469 7.533 7.404 7.432 18,584 -0.08(-1.11%)
Jan 02, 2020 7.413 7.524 7.413 7.515 10,076 -0.02(-0.25%)
Dec 31, 2019 7.515 7.543 7.478 7.533 15,559 +0.05(+0.62%)
Dec 30, 2019 7.644 7.644 7.368 7.487 50,650 +0.05(+0.62%)
Dec 27, 2019 7.496 7.496 7.404 7.441 20,745 -0.09(-1.23%)
Dec 26, 2019 7.524 7.561 7.473 7.533 53,266 +0.05(+0.62%)
Dec 24, 2019 7.487 7.535 7.466 7.487 6,050 +0.01(+0.12%)
Dec 23, 2019 7.469 7.596 7.413 7.478 37,035 +0.09(+1.25%)
Dec 20, 2019 7.654 7.654 7.279 7.385 96,598 -0.18(-2.33%)
Dec 19, 2019 7.559 7.607 7.503 7.561 31,221 -0.05(-0.61%)
Dec 18, 2019 7.654 7.672 7.510 7.607 35,352 +0.00(+0.00%)
Dec 17, 2019 7.450 7.644 7.413 7.607 181,069 +0.19(+2.49%)
Dec 16, 2019 7.496 7.561 7.358 7.422 80,075 -0.07(-0.99%)
Dec 13, 2019 7.469 7.570 7.398 7.496 27,985 -0.06(-0.74%)
Dec 12, 2019 7.617 7.681 7.496 7.552 39,864 -0.10(-1.33%)
Dec 11, 2019 7.589 7.663 7.496 7.654 38,801 +0.06(+0.85%)
Dec 10, 2019 7.274 7.598 7.200 7.589 107,050 +0.32(+4.46%)
Dec 09, 2019 7.182 7.274 7.143 7.265 41,774 +0.04(+0.51%)
Dec 06, 2019 7.163 7.256 7.052 7.228 30,578 +0.13(+1.83%)
Dec 05, 2019 7.034 7.163 7.034 7.098 33,697 +0.07(+1.05%)
Dec 04, 2019 6.987 7.098 6.969 7.024 22,470 +0.12(+1.74%)
Dec 03, 2019 7.061 7.108 6.904 6.904 14,231 -0.10(-1.45%)
Dec 02, 2019 7.172 7.191 6.886 7.006 56,685 -0.20(-2.82%)
Nov 29, 2019 7.237 7.311 7.153 7.210 4,754 -0.09(-1.27%)
Nov 27, 2019 7.385 7.404 7.274 7.302 35,657 -0.16(-2.11%)
Nov 26, 2019 6.969 7.515 6.812 7.459 139,825 +0.44(+6.33%)
Nov 25, 2019 6.969 7.034 6.830 7.015 16,136 +0.09(+1.34%)
Nov 22, 2019 7.191 7.191 6.876 6.923 21,286 -0.21(-2.98%)
Nov 21, 2019 7.256 7.302 7.081 7.135 22,487 -0.16(-2.16%)
Nov 20, 2019 7.284 7.330 6.525 7.293 56,682 -0.01(-0.13%)
Nov 19, 2019 7.154 7.330 7.094 7.302 45,616 +0.15(+2.07%)
Nov 18, 2019 7.006 7.182 6.904 7.154 48,228 +0.10(+1.44%)
Nov 15, 2019 7.404 7.404 7.052 7.052 30,254 -0.31(-4.27%)
Nov 14, 2019 7.309 7.413 7.309 7.367 122,503 +0.09(+1.27%)
Nov 13, 2019 7.284 7.321 7.201 7.275 83,308 -0.03(-0.38%)
Nov 12, 2019 7.229 7.348 7.173 7.302 99,535 +0.08(+1.15%)
Nov 11, 2019 7.091 7.229 7.061 7.220 95,734 +0.15(+2.08%)
Nov 08, 2019 6.833 7.100 6.799 7.072 297,983 +0.25(+3.64%)
Nov 07, 2019 6.713 6.870 6.641 6.824 74,396 +0.11(+1.65%)
Nov 06, 2019 6.667 6.805 6.667 6.713 19,892 -0.03(-0.41%)
Nov 05, 2019 6.722 6.759 6.667 6.741 20,417 +0.06(+0.83%)
Nov 04, 2019 6.833 6.833 6.685 6.685 12,895 -0.14(-2.02%)
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.