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

Tiptree Fncl Cl A (NQ: TIPT )

17.32 -0.51 (-2.86%)
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 (%)
May 28, 2021 10.38 10.42 10.07 10.35 113,634 -0.03(-0.28%)
May 27, 2021 10.21 10.46 10.15 10.38 110,932 +0.12(+1.12%)
May 26, 2021 10.48 10.48 10.15 10.26 80,822 -0.13(-1.29%)
May 25, 2021 10.71 10.76 10.31 10.40 152,997 -0.29(-2.70%)
May 24, 2021 10.56 10.74 10.37 10.69 192,234 +0.18(+1.74%)
May 21, 2021 10.75 10.91 10.43 10.50 109,065 -0.17(-1.62%)
May 20, 2021 10.61 10.75 10.25 10.68 261,219 +0.17(+1.64%)
May 19, 2021 10.24 10.54 9.891 10.50 145,073 +0.13(+1.29%)
May 18, 2021 10.92 11.03 10.34 10.37 125,412 -0.49(-4.50%)
May 17, 2021 10.63 11.27 10.50 10.86 460,616 +0.18(+1.70%)
May 14, 2021 10.60 10.71 10.44 10.68 184,811 +0.24(+2.29%)
May 13, 2021 9.968 10.68 9.968 10.44 157,331 +0.60(+6.13%)
May 12, 2021 10.06 10.32 9.720 9.834 151,961 -0.35(-3.48%)
May 11, 2021 9.556 10.32 9.537 10.19 251,661 +0.35(+3.60%)
May 10, 2021 10.45 10.77 9.719 9.834 321,137 -0.72(-6.81%)
May 07, 2021 9.748 10.67 9.661 10.55 331,748 +0.66(+6.68%)
May 06, 2021 9.125 10.01 9.096 9.891 566,414 +0.95(+10.60%)
May 05, 2021 9.068 9.144 8.809 8.943 349,369 -0.06(-0.64%)
May 04, 2021 9.106 9.230 8.934 9.001 298,885 -0.34(-3.69%)
May 03, 2021 9.661 9.661 9.269 9.345 386,482 -0.24(-2.50%)
Apr 30, 2021 9.288 9.661 9.120 9.585 898,785 -0.09(-0.89%)
Apr 29, 2021 8.244 10.26 7.698 9.671 2,927,389 -2.35(-19.52%)
Apr 28, 2021 12.85 13.15 11.88 12.02 876,920 -0.97(-7.45%)
Apr 27, 2021 14.08 14.20 12.89 12.98 679,605 -1.12(-7.94%)
Apr 26, 2021 14.35 14.82 13.60 14.10 1,024,602 -0.16(-1.14%)
Apr 23, 2021 11.88 14.61 11.83 14.27 2,144,092 +2.43(+20.55%)
Apr 22, 2021 13.66 13.96 11.69 11.83 2,486,527 -1.78(-13.08%)
Apr 21, 2021 10.74 13.75 10.74 13.62 6,192,831 +2.88(+26.85%)
Apr 20, 2021 10.29 11.07 9.613 10.73 2,350,502 +1.16(+12.10%)
Apr 19, 2021 9.585 9.700 9.336 9.575 172,792 -0.10(-0.99%)
Apr 16, 2021 9.250 9.719 9.001 9.671 147,882 +0.40(+4.34%)
Apr 15, 2021 9.479 9.537 9.240 9.269 142,208 -0.15(-1.63%)
Apr 14, 2021 9.680 9.728 9.412 9.422 84,739 -0.23(-2.38%)
Apr 13, 2021 9.518 9.700 9.341 9.652 107,683 +0.08(+0.80%)
Apr 12, 2021 9.594 9.757 9.470 9.575 69,939 -0.04(-0.40%)
Apr 09, 2021 9.652 9.690 9.471 9.613 121,564 -0.09(-0.89%)
Apr 08, 2021 9.546 9.719 9.336 9.700 144,762 +0.19(+2.01%)
Apr 07, 2021 9.288 9.566 9.096 9.508 289,099 +0.20(+2.16%)
Apr 06, 2021 9.364 9.491 9.020 9.307 106,879 -0.02(-0.21%)
Apr 05, 2021 9.096 9.719 9.065 9.326 417,692 +0.24(+2.63%)
Apr 01, 2021 8.618 9.336 8.522 9.087 295,661 +0.52(+6.03%)
Mar 31, 2021 8.455 8.809 8.364 8.570 160,703 +0.18(+2.17%)
Mar 30, 2021 7.995 8.533 7.933 8.388 114,034 +0.30(+3.67%)
Mar 29, 2021 8.531 8.780 8.053 8.091 192,593 -0.40(-4.74%)
Mar 26, 2021 7.823 8.876 7.823 8.493 340,255 +0.67(+8.57%)
Mar 25, 2021 7.411 7.861 7.277 7.823 128,746 +0.55(+7.50%)
Mar 24, 2021 7.210 7.794 7.210 7.277 199,568 +0.11(+1.60%)
Mar 23, 2021 7.315 7.516 7.038 7.162 147,299 -0.16(-2.22%)
Mar 22, 2021 8.014 8.014 7.287 7.325 175,880 -0.66(-8.27%)
Mar 19, 2021 8.551 8.589 7.986 7.986 394,563 +0.01(+0.12%)
Mar 18, 2021 8.367 8.910 7.833 7.976 255,161 -0.45(-5.32%)
Mar 17, 2021 7.462 8.910 7.242 8.424 528,203 +1.04(+14.06%)
Mar 16, 2021 6.375 7.805 6.375 7.385 568,552 +1.15(+18.50%)
Mar 15, 2021 5.994 6.242 5.813 6.232 194,369 +0.70(+12.56%)
Mar 12, 2021 5.241 5.718 5.241 5.537 230,445 +0.26(+4.87%)
Mar 11, 2021 5.336 5.365 5.127 5.279 48,945 -0.06(-1.07%)
Mar 10, 2021 5.298 5.384 5.251 5.336 40,085 +0.02(+0.36%)
Mar 09, 2021 5.108 5.356 5.079 5.317 54,696 +0.23(+4.49%)
Mar 08, 2021 5.051 5.174 4.998 5.089 57,556 +0.04(+0.75%)
Mar 05, 2021 5.012 5.079 4.936 5.051 62,018 +0.10(+2.12%)
Mar 04, 2021 4.908 5.032 4.898 4.946 58,988 +0.04(+0.78%)
Mar 03, 2021 4.908 5.003 4.870 4.908 27,175 +0.00(+0.00%)
Mar 02, 2021 4.898 4.965 4.784 4.908 45,115 +0.03(+0.59%)
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.