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 (%)
Jun 30, 2015 6.544 6.875 6.437 6.482 122,225 -0.08(-1.23%)
Jun 29, 2015 6.571 6.750 6.357 6.562 216,439 -0.01(-0.14%)
Jun 26, 2015 6.410 6.786 6.357 6.571 2,618,874 +0.11(+1.66%)
Jun 25, 2015 6.437 6.660 6.231 6.464 213,874 +0.19(+2.99%)
Jun 24, 2015 6.330 6.500 6.240 6.276 70,874 -0.03(-0.43%)
Jun 23, 2015 6.187 6.463 6.187 6.303 144,749 +0.01(+0.14%)
Jun 22, 2015 6.410 6.419 6.249 6.294 72,116 -0.08(-1.26%)
Jun 19, 2015 6.312 6.401 6.151 6.374 75,865 +0.12(+1.86%)
Jun 18, 2015 6.258 6.446 6.169 6.258 52,667 +0.00(+0.00%)
Jun 17, 2015 6.222 6.437 6.106 6.258 113,507 +0.00(+0.00%)
Jun 16, 2015 6.070 6.643 6.070 6.258 203,430 +0.02(+0.29%)
Jun 15, 2015 6.786 7.322 6.169 6.240 278,347 -0.55(-8.04%)
Jun 12, 2015 6.240 6.839 6.213 6.786 35,993 +0.55(+8.90%)
Jun 11, 2015 6.470 6.470 6.213 6.231 20,139 +0.06(+1.01%)
Jun 10, 2015 6.205 6.526 6.160 6.169 65,180 +0.03(+0.44%)
Jun 09, 2015 6.213 6.213 6.115 6.142 17,008 -0.06(-1.01%)
Jun 08, 2015 6.061 6.249 6.061 6.205 23,216 +0.13(+2.06%)
Jun 05, 2015 6.151 6.267 6.061 6.079 44,217 +0.02(+0.29%)
Jun 04, 2015 6.491 6.544 6.053 6.061 83,418 -0.52(-7.88%)
Jun 03, 2015 6.035 6.589 5.990 6.580 51,028 +0.53(+8.71%)
Jun 02, 2015 5.990 6.115 5.981 6.053 30,830 +0.04(+0.74%)
Jun 01, 2015 5.954 6.026 5.954 6.008 37,016 +0.03(+0.45%)
May 29, 2015 5.990 6.035 5.945 5.981 17,600 -0.03(-0.45%)
May 28, 2015 5.990 6.079 5.950 6.008 41,238 +0.00(+0.00%)
May 27, 2015 6.008 6.053 5.924 6.008 37,493 -0.02(-0.30%)
May 26, 2015 6.008 6.035 5.901 6.026 26,495 +0.00(+0.00%)
May 22, 2015 5.910 6.026 6.026 6.026 13,646 +0.05(+0.90%)
May 21, 2015 5.999 6.075 5.901 5.972 64,203 +0.13(+2.30%)
May 20, 2015 5.910 6.017 5.811 5.838 51,224 -0.17(-2.83%)
May 19, 2015 6.053 6.196 5.901 6.008 27,461 +0.17(+2.91%)
May 18, 2015 5.820 6.079 5.766 5.838 37,336 +0.09(+1.56%)
May 15, 2015 5.766 6.205 5.749 5.749 32,085 -0.04(-0.77%)
May 14, 2015 5.802 5.927 5.650 5.793 30,445 -0.02(-0.31%)
May 13, 2015 5.874 5.954 5.731 5.811 22,904 +0.07(+1.25%)
May 12, 2015 5.669 5.865 5.668 5.740 18,575 -0.01(-0.16%)
May 11, 2015 5.766 5.784 5.637 5.749 12,772 +0.04(+0.63%)
May 08, 2015 5.847 5.874 5.650 5.713 19,648 -0.09(-1.54%)
May 07, 2015 5.855 5.874 5.704 5.802 24,460 +0.00(+0.00%)
May 06, 2015 5.767 5.856 5.650 5.802 17,746 +0.00(+0.00%)
May 05, 2015 5.802 6.061 5.775 5.802 19,113 -0.08(-1.37%)
May 04, 2015 6.115 6.115 5.847 5.883 29,202 -0.05(-0.90%)
May 01, 2015 5.945 5.945 5.858 5.936 34,891 -0.09(-1.48%)
Apr 30, 2015 5.918 6.061 5.820 6.026 26,292 +0.08(+1.35%)
Apr 29, 2015 6.088 6.187 5.825 5.945 20,201 -0.13(-2.21%)
Apr 28, 2015 6.026 6.258 6.008 6.079 49,508 +0.13(+2.26%)
Apr 27, 2015 5.811 6.035 5.811 5.945 104,410 -0.08(-1.34%)
Apr 24, 2015 5.892 6.035 5.892 6.026 28,618 +0.19(+3.22%)
Apr 23, 2015 5.874 6.061 5.722 5.838 40,680 +0.12(+2.03%)
Apr 22, 2015 5.838 5.865 5.722 5.722 10,959 -0.09(-1.54%)
Apr 21, 2015 5.927 5.927 5.773 5.811 17,171 +0.03(+0.46%)
Apr 20, 2015 5.632 5.892 5.632 5.784 29,164 +0.12(+2.05%)
Apr 17, 2015 5.641 5.766 5.641 5.668 27,491 -0.04(-0.78%)
Apr 16, 2015 5.704 5.936 5.641 5.713 64,160 +0.01(+0.16%)
Apr 15, 2015 5.641 5.936 5.641 5.704 19,846 +0.11(+1.92%)
Apr 14, 2015 5.709 6.017 5.561 5.597 18,290 -0.09(-1.57%)
Apr 13, 2015 5.516 5.892 5.516 5.686 22,227 +0.05(+0.95%)
Apr 10, 2015 5.936 5.981 5.543 5.632 20,393 -0.22(-3.82%)
Apr 09, 2015 5.918 5.936 5.854 5.856 14,181 +0.03(+0.46%)
Apr 08, 2015 5.990 5.999 5.811 5.829 20,191 -0.29(-4.68%)
Apr 07, 2015 6.187 6.205 5.977 6.115 12,676 -0.01(-0.15%)
Apr 06, 2015 6.383 6.383 5.981 6.124 22,968 -0.03(-0.44%)
Apr 02, 2015 6.124 6.151 6.151 6.151 14,876 -0.02(-0.29%)
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.