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

Tiptree Fncl Cl A (NQ: TIPT )

17.48 +0.26 (+1.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Oct 29, 2021 15.07 15.38 14.56 15.06 155,324 -0.01(-0.06%)
Oct 28, 2021 14.84 15.11 14.69 15.07 85,597 +0.00(+0.00%)
Oct 27, 2021 15.19 15.62 15.02 15.07 170,689 -0.13(-0.83%)
Oct 26, 2021 15.55 15.19 178,496 -0.15(-1.01%)
Oct 25, 2021 15.23 15.38 15.19 15.35 210,211 +0.14(+0.95%)
Oct 22, 2021 15.19 15.55 14.82 15.20 181,767 +0.03(+0.19%)
Oct 21, 2021 15.17 15.60 15.15 15.18 111,879 +0.01(+0.06%)
Oct 20, 2021 15.05 15.39 15.05 15.17 118,883 +0.12(+0.77%)
Oct 19, 2021 15.53 15.65 14.70 15.05 194,927 -0.37(-2.38%)
Oct 18, 2021 15.34 15.74 15.23 15.42 374,928 +0.02(+0.13%)
Oct 15, 2021 14.97 15.51 14.85 15.40 532,539 +0.58(+3.91%)
Oct 14, 2021 13.81 15.07 13.81 14.82 778,606 +1.12(+8.17%)
Oct 13, 2021 13.51 14.11 13.14 13.70 753,646 -0.02(-0.14%)
Oct 12, 2021 12.57 13.88 12.36 13.72 4,247,659 +3.35(+32.28%)
Oct 11, 2021 10.00 10.40 9.792 10.37 211,628 +0.26(+2.53%)
Oct 08, 2021 9.995 10.16 9.995 10.12 134,356 -0.01(-0.14%)
Oct 07, 2021 9.976 10.14 9.928 10.13 119,764 +0.05(+0.48%)
Oct 06, 2021 9.908 10.09 9.821 10.08 103,775 -0.04(-0.38%)
Oct 05, 2021 9.889 10.14 9.657 10.12 128,589 +0.19(+1.94%)
Oct 04, 2021 9.831 10.03 9.783 9.927 109,072 +0.10(+0.98%)
Oct 01, 2021 9.705 9.879 9.561 9.831 61,151 +0.16(+1.70%)
Sep 30, 2021 9.754 9.850 9.647 9.667 41,783 -0.03(-0.30%)
Sep 29, 2021 9.686 9.783 9.619 9.696 42,599 +0.06(+0.60%)
Sep 28, 2021 9.667 9.763 9.474 9.638 67,969 -0.07(-0.70%)
Sep 27, 2021 9.464 9.889 9.464 9.705 96,969 +0.22(+2.34%)
Sep 24, 2021 9.300 9.643 9.300 9.483 48,585 +0.12(+1.24%)
Sep 23, 2021 9.348 9.522 9.242 9.368 103,149 +0.07(+0.73%)
Sep 22, 2021 9.059 9.426 9.059 9.300 63,146 +0.29(+3.21%)
Sep 21, 2021 9.358 9.406 8.934 9.011 111,009 -0.30(-3.21%)
Sep 20, 2021 9.426 9.512 9.174 9.310 94,888 -0.20(-2.13%)
Sep 17, 2021 9.561 9.725 9.512 9.512 230,105 +0.01(+0.10%)
Sep 16, 2021 9.503 9.628 9.435 9.503 45,395 +0.02(+0.20%)
Sep 15, 2021 9.493 9.638 9.406 9.483 56,956 +0.04(+0.41%)
Sep 14, 2021 9.821 9.821 9.406 9.445 96,257 -0.20(-2.10%)
Sep 13, 2021 9.725 9.725 9.551 9.647 43,201 -0.03(-0.30%)
Sep 10, 2021 9.667 9.783 9.647 9.676 48,645 +0.05(+0.50%)
Sep 09, 2021 9.821 9.865 9.609 9.628 104,665 -0.19(-1.96%)
Sep 08, 2021 9.783 9.869 9.647 9.821 52,704 +0.03(+0.30%)
Sep 07, 2021 9.744 9.846 9.647 9.792 39,041 +0.05(+0.49%)
Sep 03, 2021 9.734 9.783 9.647 9.744 48,756 +0.04(+0.40%)
Sep 02, 2021 9.715 9.744 9.676 9.705 34,146 +0.01(+0.10%)
Sep 01, 2021 9.754 9.850 9.643 9.696 36,767 -0.06(-0.59%)
Aug 31, 2021 9.792 9.850 9.681 9.754 33,180 +0.00(+0.00%)
Aug 30, 2021 9.898 9.898 9.734 9.754 54,443 -0.14(-1.46%)
Aug 27, 2021 9.715 9.918 9.715 9.898 57,500 +0.18(+1.89%)
Aug 26, 2021 9.763 9.802 9.650 9.715 41,785 -0.02(-0.20%)
Aug 25, 2021 9.792 9.908 9.686 9.734 49,642 -0.09(-0.88%)
Aug 24, 2021 9.889 9.898 9.773 9.821 46,084 -0.10(-0.97%)
Aug 23, 2021 9.879 9.953 9.773 9.918 49,046 +0.13(+1.28%)
Aug 20, 2021 9.715 9.831 9.647 9.792 86,694 +0.00(+0.00%)
Aug 19, 2021 9.696 9.811 9.600 9.792 110,239 +0.03(+0.30%)
Aug 18, 2021 9.850 9.994 9.754 9.763 68,295 -0.13(-1.36%)
Aug 17, 2021 9.687 9.927 9.687 9.898 54,159 +0.11(+1.08%)
Aug 16, 2021 9.850 9.859 9.715 9.792 56,751 -0.17(-1.74%)
Aug 13, 2021 9.898 9.975 9.619 9.965 65,165 -0.06(-0.57%)
Aug 12, 2021 9.994 10.09 9.754 10.02 94,627 -0.12(-1.14%)
Aug 11, 2021 9.994 10.15 9.855 10.14 209,640 +0.07(+0.67%)
Aug 10, 2021 9.850 10.11 9.802 10.07 140,521 +0.29(+2.95%)
Aug 09, 2021 9.850 9.859 9.638 9.783 57,793 -0.15(-1.55%)
Aug 06, 2021 9.946 9.994 9.715 9.936 136,521 -0.16(-1.62%)
Aug 05, 2021 9.417 10.12 9.417 10.10 305,889 +0.78(+8.35%)
Aug 04, 2021 9.168 9.523 9.110 9.321 68,251 +0.06(+0.62%)
Aug 03, 2021 9.187 9.514 9.105 9.264 29,303 +0.14(+1.58%)
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.