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 (%)
Nov 30, 2016 5.811 5.901 5.722 5.766 26,899 +0.00(+0.00%)
Nov 29, 2016 5.811 5.902 5.722 5.766 15,666 +0.00(+0.00%)
Nov 28, 2016 5.811 5.901 5.766 5.766 28,463 -0.04(-0.77%)
Nov 25, 2016 5.811 5.834 5.766 5.811 14,167 -0.04(-0.76%)
Nov 23, 2016 5.856 5.856 5.856 0 +0.00(+0.00%)
Nov 22, 2016 5.766 5.856 5.632 5.856 58,123 +0.09(+1.55%)
Nov 21, 2016 5.766 5.811 5.677 5.766 69,741 +0.00(+0.00%)
Nov 18, 2016 5.722 5.766 5.677 5.766 34,441 +0.09(+1.57%)
Nov 17, 2016 5.722 5.811 5.677 5.677 20,838 -0.04(-0.78%)
Nov 16, 2016 5.655 5.766 5.632 5.722 34,717 +0.04(+0.79%)
Nov 15, 2016 5.722 5.860 5.677 5.677 26,474 -0.09(-1.55%)
Nov 14, 2016 5.677 5.811 5.409 5.766 58,538 +0.18(+3.20%)
Nov 11, 2016 5.498 5.901 5.498 5.588 124,169 +0.13(+2.46%)
Nov 10, 2016 5.454 5.454 5.275 5.454 103,010 +0.09(+1.67%)
Nov 09, 2016 5.364 5.498 5.230 5.364 98,079 +0.00(+0.00%)
Nov 08, 2016 5.230 5.364 5.007 5.364 21,597 +0.04(+0.84%)
Nov 07, 2016 5.364 5.364 5.319 5.319 15,158 +0.00(+0.00%)
Nov 04, 2016 5.364 5.364 5.319 5.319 22,470 +0.04(+0.85%)
Nov 03, 2016 5.319 5.364 5.230 5.275 18,679 +0.04(+0.85%)
Nov 02, 2016 5.230 5.319 5.230 5.230 20,968 +0.04(+0.86%)
Nov 01, 2016 5.141 5.275 5.141 5.185 12,398 +0.00(+0.00%)
Oct 31, 2016 5.096 5.275 5.096 5.185 22,481 +0.09(+1.75%)
Oct 28, 2016 5.150 5.150 4.962 5.096 14,235 -0.04(-0.87%)
Oct 27, 2016 5.319 5.319 5.141 5.141 12,674 -0.09(-1.71%)
Oct 26, 2016 5.319 5.319 5.230 5.230 16,929 +0.04(+0.86%)
Oct 25, 2016 5.185 5.364 5.185 5.185 14,353 -0.04(-0.85%)
Oct 24, 2016 5.230 5.230 5.185 5.230 8,589 +0.09(+1.74%)
Oct 21, 2016 5.051 5.275 5.051 5.141 12,806 +0.00(+0.00%)
Oct 20, 2016 5.319 5.364 5.096 5.141 11,409 -0.18(-3.36%)
Oct 19, 2016 5.275 5.319 5.230 5.319 12,758 +0.04(+0.85%)
Oct 18, 2016 5.319 5.319 5.141 5.275 27,998 +0.09(+1.72%)
Oct 17, 2016 5.146 5.319 5.141 5.185 23,086 +0.11(+2.11%)
Oct 14, 2016 4.944 5.275 4.944 5.078 32,013 +0.00(+0.00%)
Oct 13, 2016 5.203 5.212 5.060 5.078 25,075 -0.15(-2.91%)
Oct 12, 2016 5.221 5.355 5.150 5.230 22,549 +0.04(+0.86%)
Oct 11, 2016 5.230 5.346 5.176 5.185 24,195 -0.10(-1.86%)
Oct 10, 2016 5.194 5.364 5.194 5.284 25,483 +0.08(+1.55%)
Oct 07, 2016 5.248 5.445 5.194 5.203 20,477 -0.01(-0.17%)
Oct 06, 2016 5.185 5.239 5.123 5.212 5,876 +0.04(+0.69%)
Oct 05, 2016 5.114 5.319 5.114 5.176 18,362 +0.08(+1.58%)
Oct 04, 2016 5.176 5.203 5.060 5.096 14,601 -0.07(-1.38%)
Oct 03, 2016 5.275 5.284 5.123 5.167 19,486 -0.14(-2.69%)
Sep 30, 2016 5.185 5.373 5.185 5.311 25,438 +0.13(+2.59%)
Sep 29, 2016 5.221 5.230 5.141 5.176 13,552 -0.07(-1.36%)
Sep 28, 2016 5.226 5.284 5.087 5.248 34,967 +0.09(+1.73%)
Sep 27, 2016 5.328 5.355 5.145 5.159 77,102 -0.13(-2.37%)
Sep 26, 2016 5.311 5.346 5.194 5.284 15,406 -0.08(-1.50%)
Sep 23, 2016 5.418 5.436 5.293 5.364 53,284 -0.08(-1.48%)
Sep 22, 2016 5.328 5.507 5.311 5.445 33,145 +0.13(+2.53%)
Sep 21, 2016 5.293 5.319 5.266 5.311 10,657 +0.06(+1.19%)
Sep 20, 2016 5.337 5.346 5.248 5.248 9,593 -0.04(-0.84%)
Sep 19, 2016 5.337 5.409 5.257 5.293 28,932 -0.04(-0.67%)
Sep 16, 2016 5.257 5.346 5.096 5.328 199,818 +0.24(+4.75%)
Sep 15, 2016 4.872 5.185 4.872 5.087 45,041 +0.22(+4.60%)
Sep 14, 2016 4.872 5.185 4.801 4.864 38,716 +0.02(+0.37%)
Sep 13, 2016 4.908 5.015 4.837 4.846 39,040 -0.16(-3.21%)
Sep 12, 2016 4.872 5.141 4.872 5.007 38,577 +0.11(+2.19%)
Sep 09, 2016 5.155 5.167 4.864 4.899 48,185 -0.14(-2.84%)
Sep 08, 2016 5.024 5.221 4.944 5.042 36,346 +0.04(+0.71%)
Sep 07, 2016 5.212 5.221 4.998 5.007 32,581 +0.03(+0.54%)
Sep 06, 2016 4.998 5.096 4.872 4.980 39,572 -0.03(-0.54%)
Sep 02, 2016 4.935 5.007 5.007 5.007 12,415 +0.13(+2.56%)
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.