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 29, 2018 6.079 6.169 5.990 6.079 91,106 -0.04(-0.73%)
Jun 28, 2018 6.079 6.169 6.079 6.124 44,931 +0.04(+0.74%)
Jun 27, 2018 6.079 6.169 6.057 6.079 44,415 +0.00(+0.00%)
Jun 26, 2018 5.990 6.169 5.990 6.079 92,873 +0.09(+1.49%)
Jun 25, 2018 5.990 6.124 5.856 5.990 69,864 -0.09(-1.47%)
Jun 22, 2018 5.990 6.169 5.968 6.079 444,818 +0.13(+2.26%)
Jun 21, 2018 5.945 6.124 5.945 5.945 127,032 -0.04(-0.75%)
Jun 20, 2018 5.990 6.035 5.923 5.990 111,066 +0.04(+0.75%)
Jun 19, 2018 5.901 6.035 5.901 5.945 93,534 +0.04(+0.76%)
Jun 18, 2018 5.811 6.035 5.811 5.901 72,355 +0.04(+0.76%)
Jun 15, 2018 5.766 5.766 5.856 104,438 +0.09(+1.55%)
Jun 14, 2018 5.945 6.035 5.766 5.766 121,423 -0.13(-2.27%)
Jun 13, 2018 5.901 5.945 5.901 5.901 66,809 +0.00(+0.00%)
Jun 12, 2018 5.856 6.035 5.811 5.901 69,056 +0.04(+0.76%)
Jun 11, 2018 5.811 5.990 5.766 5.856 39,256 +0.04(+0.77%)
Jun 08, 2018 5.901 5.990 5.766 5.811 42,153 -0.04(-0.76%)
Jun 07, 2018 5.766 5.945 5.766 5.856 49,289 +0.09(+1.55%)
Jun 06, 2018 5.945 6.035 5.766 5.766 107,245 -0.22(-3.73%)
Jun 05, 2018 5.901 6.035 5.901 5.990 58,941 +0.09(+1.52%)
Jun 04, 2018 5.990 6.035 5.901 5.901 166,042 -0.09(-1.49%)
Jun 01, 2018 5.901 5.990 5.856 5.990 91,826 +0.09(+1.52%)
May 31, 2018 5.990 5.990 5.901 5.901 61,368 -0.04(-0.75%)
May 30, 2018 6.035 6.035 5.945 5.945 71,993 -0.09(-1.48%)
May 29, 2018 5.945 6.035 5.945 6.035 105,426 +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 5.945 251,283 +0.00(+0.00%)
May 23, 2018 5.811 6.012 5.811 5.945 101,088 +0.09(+1.53%)
May 22, 2018 5.901 5.990 5.856 5.856 70,716 -0.09(-1.50%)
May 21, 2018 5.945 6.035 5.856 5.945 50,764 +0.02(+0.38%)
May 18, 2018 5.990 6.035 5.901 5.923 95,729 -0.02(-0.38%)
May 17, 2018 5.945 6.035 5.856 5.945 78,863 +0.04(+0.76%)
May 16, 2018 5.722 6.079 5.722 5.901 103,947 +0.20(+3.53%)
May 15, 2018 5.722 5.766 5.632 5.699 34,645 +0.02(+0.39%)
May 14, 2018 5.722 5.789 5.677 5.677 23,853 -0.04(-0.78%)
May 11, 2018 5.722 5.811 5.677 5.722 26,502 +0.00(+0.00%)
May 10, 2018 5.632 5.722 5.632 5.722 5,543 +0.04(+0.79%)
May 09, 2018 5.766 5.766 5.677 5.677 31,427 -0.04(-0.78%)
May 08, 2018 5.632 5.802 5.632 5.722 53,504 +0.00(+0.00%)
May 07, 2018 5.722 5.856 5.722 5.722 138,808 +0.00(+0.00%)
May 04, 2018 5.677 5.744 5.677 5.722 33,639 +0.00(+0.00%)
May 03, 2018 5.632 5.722 5.632 5.722 21,531 +0.13(+2.40%)
May 02, 2018 5.661 5.722 5.588 5.588 34,690 -0.13(-2.34%)
May 01, 2018 5.677 5.722 5.677 5.722 4,198 +0.04(+0.79%)
Apr 30, 2018 5.454 5.722 5.454 5.677 55,130 +0.22(+4.10%)
Apr 27, 2018 5.185 5.498 5.185 5.454 90,959 +0.18(+3.39%)
Apr 26, 2018 5.230 5.327 5.230 5.275 35,729 +0.00(+0.00%)
Apr 25, 2018 5.275 5.364 5.230 5.275 58,164 +0.04(+0.85%)
Apr 24, 2018 5.409 5.454 5.230 5.230 61,094 -0.18(-3.31%)
Apr 23, 2018 5.588 5.588 5.319 5.409 53,574 -0.31(-5.47%)
Apr 20, 2018 5.677 5.811 5.666 5.722 40,483 +0.00(+0.00%)
Apr 19, 2018 5.766 5.766 5.722 5.722 44,406 +0.00(+0.00%)
Apr 18, 2018 5.722 5.766 5.677 5.722 22,311 +0.00(+0.00%)
Apr 17, 2018 5.722 5.766 5.722 5.722 27,635 +0.04(+0.79%)
Apr 16, 2018 5.722 5.722 5.632 5.677 22,035 -0.09(-1.55%)
Apr 13, 2018 5.722 5.811 5.701 5.766 33,087 +0.04(+0.78%)
Apr 12, 2018 5.694 5.856 5.677 5.722 66,622 +0.00(+0.00%)
Apr 11, 2018 5.588 5.811 5.588 5.722 31,516 +0.09(+1.59%)
Apr 10, 2018 5.543 5.722 5.543 5.632 18,638 +0.13(+2.44%)
Apr 09, 2018 5.588 5.766 5.454 5.498 23,287 -0.09(-1.60%)
Apr 06, 2018 5.454 5.722 5.454 5.588 18,336 +0.13(+2.46%)
Apr 05, 2018 5.766 5.766 5.454 5.454 25,787 -0.22(-3.94%)
Apr 04, 2018 5.632 5.766 5.632 5.677 8,837 +0.04(+0.79%)
Apr 03, 2018 5.632 5.766 5.632 5.632 22,795 +0.09(+1.61%)
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.