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

Tiptree Fncl Cl A (NQ: TIPT )

16.55 -0.59 (-3.44%)
Streaming Delayed Price Updated: 3:23 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, 2016 4.784 4.922 4.757 4.900 35,647 +0.15(+3.20%)
Jun 29, 2016 4.614 4.757 4.614 4.748 40,150 +0.20(+4.32%)
Jun 28, 2016 4.453 4.663 4.453 4.551 42,654 +0.10(+2.21%)
Jun 27, 2016 4.712 4.810 4.363 4.453 53,169 -0.35(-7.26%)
Jun 24, 2016 4.667 4.846 4.480 4.802 202,307 -0.10(-2.01%)
Jun 23, 2016 4.587 4.971 4.560 4.900 92,376 +0.35(+7.66%)
Jun 22, 2016 4.587 4.587 4.515 4.551 20,610 -0.05(-1.17%)
Jun 21, 2016 4.498 4.614 4.471 4.605 33,649 +0.11(+2.39%)
Jun 20, 2016 4.462 4.623 4.444 4.498 22,944 +0.04(+0.80%)
Jun 17, 2016 4.265 4.489 4.234 4.462 178,908 +0.00(+0.00%)
Jun 16, 2016 4.453 4.524 4.377 4.462 26,877 +0.00(+0.00%)
Jun 15, 2016 4.542 4.641 4.435 4.462 34,328 -0.04(-0.80%)
Jun 14, 2016 4.560 4.560 4.480 4.498 34,127 -0.04(-0.79%)
Jun 13, 2016 4.945 5.034 4.506 4.533 54,728 -0.50(-9.95%)
Jun 10, 2016 5.132 5.221 4.962 5.034 35,640 -0.13(-2.43%)
Jun 09, 2016 5.016 5.231 4.873 5.159 31,485 +0.15(+3.04%)
Jun 08, 2016 5.079 5.222 4.998 5.007 61,026 -0.03(-0.53%)
Jun 07, 2016 5.016 5.097 4.936 5.034 21,289 +0.05(+1.08%)
Jun 06, 2016 4.891 5.141 4.891 4.980 35,468 +0.06(+1.27%)
Jun 03, 2016 4.891 4.925 4.828 4.918 26,670 +0.03(+0.55%)
Jun 02, 2016 4.819 4.989 4.819 4.891 26,565 -0.11(-2.15%)
Jun 01, 2016 5.025 5.025 4.951 4.998 30,125 -0.05(-1.06%)
May 31, 2016 5.240 5.240 5.043 5.052 27,549 -0.17(-3.25%)
May 27, 2016 5.168 5.222 5.222 5.222 78,399 +0.04(+0.86%)
May 26, 2016 5.231 5.284 5.177 5.177 14,457 +0.02(+0.35%)
May 25, 2016 4.980 5.320 4.891 5.159 52,202 +0.16(+3.22%)
May 24, 2016 5.070 5.097 4.855 4.998 63,135 -0.06(-1.24%)
May 23, 2016 4.936 5.114 4.936 5.061 66,995 +0.09(+1.80%)
May 20, 2016 4.971 5.007 4.891 4.971 36,748 +0.06(+1.28%)
May 19, 2016 5.106 5.114 4.900 4.909 15,046 +0.18(+3.78%)
May 18, 2016 4.802 4.846 4.705 4.730 8,850 -0.07(-1.49%)
May 17, 2016 4.971 5.052 4.784 4.802 34,320 -0.15(-3.07%)
May 16, 2016 4.703 4.980 4.703 4.954 27,821 +0.25(+5.32%)
May 13, 2016 4.605 4.757 4.605 4.703 15,909 +0.02(+0.38%)
May 12, 2016 4.685 4.730 4.623 4.685 11,850 +0.11(+2.34%)
May 11, 2016 4.492 4.703 4.444 4.578 76,166 +0.16(+3.64%)
May 10, 2016 4.657 4.810 4.381 4.417 32,454 -0.20(-4.26%)
May 09, 2016 4.708 4.708 4.587 4.614 16,979 -0.07(-1.53%)
May 06, 2016 4.676 4.739 4.632 4.685 46,840 +0.01(+0.19%)
May 05, 2016 4.936 4.936 4.641 4.676 15,835 -0.22(-4.56%)
May 04, 2016 4.927 5.061 4.864 4.900 16,989 -0.10(-1.97%)
May 03, 2016 5.025 5.052 4.962 4.998 10,906 -0.08(-1.58%)
May 02, 2016 4.962 5.079 4.927 5.079 11,254 +0.13(+2.71%)
Apr 29, 2016 4.900 5.043 4.873 4.945 44,146 +0.06(+1.28%)
Apr 28, 2016 5.231 5.231 4.882 4.882 40,557 -0.21(-4.21%)
Apr 27, 2016 5.445 5.445 5.070 5.097 29,322 -0.06(-1.21%)
Apr 26, 2016 5.159 5.231 5.061 5.159 56,952 +0.04(+0.70%)
Apr 25, 2016 5.803 5.803 5.008 5.123 42,189 +0.07(+1.42%)
Apr 22, 2016 5.275 5.320 4.971 5.052 29,416 +0.07(+1.44%)
Apr 21, 2016 5.088 5.088 4.873 4.980 39,150 -0.12(-2.28%)
Apr 20, 2016 6.098 6.098 4.980 5.097 6,559 +0.07(+1.42%)
Apr 19, 2016 4.971 5.070 4.945 5.025 9,760 +0.07(+1.44%)
Apr 18, 2016 4.971 4.971 4.945 4.954 9,696 -0.02(-0.36%)
Apr 15, 2016 4.989 5.016 4.954 4.971 18,641 -0.06(-1.24%)
Apr 14, 2016 5.070 5.070 4.927 5.034 33,135 -0.05(-1.05%)
Apr 13, 2016 5.123 5.177 5.007 5.088 65,779 -0.04(-0.70%)
Apr 12, 2016 5.079 5.284 5.007 5.123 73,895 +0.01(+0.17%)
Apr 11, 2016 5.025 5.186 5.025 5.114 27,072 +0.13(+2.69%)
Apr 08, 2016 4.918 5.190 4.918 4.980 20,996 +0.10(+2.01%)
Apr 07, 2016 5.043 5.088 4.864 4.882 29,145 -0.20(-3.87%)
Apr 06, 2016 5.007 5.163 4.989 5.079 31,306 +0.11(+2.16%)
Apr 05, 2016 5.007 5.436 4.936 4.971 36,640 -0.04(-0.89%)
Apr 04, 2016 5.021 5.177 4.989 5.016 20,295 -0.04(-0.71%)
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.