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

Tiptree Fncl Cl A (NQ: TIPT )

17.83 -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 (%)
May 31, 2018 5.991 5.991 5.901 5.901 61,360 -0.04(-0.75%)
May 30, 2018 6.035 6.035 5.946 5.946 71,984 -0.09(-1.48%)
May 29, 2018 5.946 6.035 5.946 6.035 105,413 +0.00(+0.00%)
May 25, 2018 6.035 6.035 6.035 0 +0.09(+1.50%)
May 24, 2018 5.901 6.035 5.901 5.946 251,251 +0.00(+0.00%)
May 23, 2018 5.812 6.013 5.812 5.946 101,076 +0.09(+1.53%)
May 22, 2018 5.901 5.991 5.857 5.857 70,707 -0.09(-1.50%)
May 21, 2018 5.946 6.035 5.857 5.946 50,758 +0.02(+0.38%)
May 18, 2018 5.991 6.035 5.901 5.924 95,717 -0.02(-0.38%)
May 17, 2018 5.946 6.035 5.857 5.946 78,853 +0.04(+0.76%)
May 16, 2018 5.722 6.080 5.722 5.901 103,934 +0.20(+3.53%)
May 15, 2018 5.722 5.767 5.633 5.700 34,641 +0.02(+0.39%)
May 14, 2018 5.722 5.790 5.678 5.678 23,850 -0.04(-0.78%)
May 11, 2018 5.722 5.812 5.678 5.722 26,499 +0.00(+0.00%)
May 10, 2018 5.633 5.722 5.633 5.722 5,542 +0.04(+0.79%)
May 09, 2018 5.767 5.767 5.678 5.678 31,423 -0.04(-0.78%)
May 08, 2018 5.633 5.803 5.633 5.722 53,497 +0.00(+0.00%)
May 07, 2018 5.722 5.857 5.722 5.722 138,790 +0.00(+0.00%)
May 04, 2018 5.678 5.745 5.678 5.722 33,635 +0.00(+0.00%)
May 03, 2018 5.633 5.722 5.633 5.722 21,529 +0.13(+2.40%)
May 02, 2018 5.662 5.722 5.588 5.588 34,685 -0.13(-2.34%)
May 01, 2018 5.678 5.722 5.678 5.722 4,198 +0.04(+0.79%)
Apr 30, 2018 5.454 5.722 5.454 5.678 55,123 +0.22(+4.10%)
Apr 27, 2018 5.186 5.499 5.186 5.454 90,947 +0.18(+3.39%)
Apr 26, 2018 5.231 5.328 5.231 5.275 35,724 +0.00(+0.00%)
Apr 25, 2018 5.275 5.365 5.231 5.275 58,157 +0.04(+0.85%)
Apr 24, 2018 5.410 5.454 5.231 5.231 61,086 -0.18(-3.31%)
Apr 23, 2018 5.588 5.588 5.320 5.410 53,567 -0.31(-5.47%)
Apr 20, 2018 5.678 5.812 5.667 5.722 40,478 +0.00(+0.00%)
Apr 19, 2018 5.767 5.767 5.722 5.722 44,401 +0.00(+0.00%)
Apr 18, 2018 5.722 5.767 5.678 5.722 22,308 +0.00(+0.00%)
Apr 17, 2018 5.722 5.767 5.722 5.722 27,632 +0.04(+0.79%)
Apr 16, 2018 5.722 5.722 5.633 5.678 22,032 -0.09(-1.55%)
Apr 13, 2018 5.722 5.812 5.702 5.767 33,083 +0.04(+0.78%)
Apr 12, 2018 5.694 5.857 5.678 5.722 66,613 +0.00(+0.00%)
Apr 11, 2018 5.588 5.812 5.588 5.722 31,513 +0.09(+1.59%)
Apr 10, 2018 5.544 5.722 5.544 5.633 18,635 +0.13(+2.44%)
Apr 09, 2018 5.588 5.767 5.454 5.499 23,284 -0.09(-1.60%)
Apr 06, 2018 5.454 5.722 5.454 5.588 18,333 +0.13(+2.46%)
Apr 05, 2018 5.767 5.767 5.454 5.454 25,784 -0.22(-3.94%)
Apr 04, 2018 5.633 5.767 5.633 5.678 8,836 +0.04(+0.79%)
Apr 03, 2018 5.633 5.767 5.633 5.633 22,792 +0.09(+1.61%)
Apr 02, 2018 5.722 5.722 5.499 5.544 20,911 -0.13(-2.36%)
Mar 29, 2018 5.678 5.678 5.678 0 +0.09(+1.60%)
Mar 28, 2018 5.633 6.125 5.544 5.588 27,273 +0.00(+0.00%)
Mar 27, 2018 5.722 5.834 5.588 5.588 41,466 -0.04(-0.79%)
Mar 26, 2018 5.544 5.767 5.499 5.633 25,074 +0.13(+2.44%)
Mar 23, 2018 5.678 5.678 5.342 5.499 66,590 -0.27(-4.65%)
Mar 22, 2018 5.767 5.767 5.722 5.767 7,907 -0.04(-0.77%)
Mar 21, 2018 5.767 5.812 5.722 5.812 17,068 +0.09(+1.56%)
Mar 20, 2018 5.678 5.991 5.678 5.722 41,116 +0.00(+0.00%)
Mar 19, 2018 6.214 6.214 5.722 5.722 34,239 +0.00(+0.00%)
Mar 16, 2018 5.544 6.004 5.409 5.722 121,024 +0.31(+5.79%)
Mar 15, 2018 5.544 5.633 5.410 5.410 27,543 -0.04(-0.82%)
Mar 14, 2018 5.454 5.767 5.365 5.454 54,538 +0.04(+0.83%)
Mar 13, 2018 5.633 5.722 5.365 5.410 18,406 -0.13(-2.42%)
Mar 12, 2018 5.544 5.588 5.410 5.544 5,633 +0.04(+0.81%)
Mar 09, 2018 5.365 5.499 5.365 5.499 7,733 +0.18(+3.36%)
Mar 08, 2018 5.410 5.454 5.275 5.320 29,522 -0.04(-0.83%)
Mar 07, 2018 5.365 5.633 5.365 5.365 43,908 +0.00(+0.00%)
Mar 06, 2018 5.410 5.544 5.320 5.365 34,395 +0.00(+0.00%)
Mar 05, 2018 5.320 5.722 5.275 5.365 26,177 +0.04(+0.84%)
Mar 02, 2018 5.365 5.410 5.275 5.320 16,621 +0.13(+2.59%)
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.