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

Tiptree Fncl Cl A (NQ: TIPT )

17.14 +0.14 (+0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
Aug 31, 2018 5.843 5.843 5.843 0 +0.04(+0.78%)
Aug 30, 2018 5.753 5.888 5.753 5.798 50,410 -0.04(-0.77%)
Aug 29, 2018 5.798 5.933 5.753 5.843 165,318 +0.04(+0.78%)
Aug 28, 2018 5.888 5.902 5.753 5.798 59,080 -0.04(-0.77%)
Aug 27, 2018 5.843 5.978 5.843 5.843 70,243 -0.04(-0.76%)
Aug 24, 2018 5.888 5.978 5.798 5.888 114,134 -0.04(-0.76%)
Aug 23, 2018 5.933 5.933 5.843 5.933 65,989 +0.00(+0.00%)
Aug 22, 2018 5.978 5.978 5.888 5.933 82,571 +0.00(+0.00%)
Aug 21, 2018 5.933 5.933 5.843 5.933 62,115 +0.04(+0.76%)
Aug 20, 2018 5.978 5.978 5.843 5.888 62,293 -0.02(-0.38%)
Aug 17, 2018 5.843 5.933 5.843 5.911 68,858 +0.05(+0.92%)
Aug 16, 2018 5.857 5.972 5.812 5.857 166,505 +0.00(+0.00%)
Aug 15, 2018 5.991 5.991 5.812 5.857 52,611 -0.09(-1.50%)
Aug 14, 2018 5.901 5.991 5.901 5.946 63,976 +0.04(+0.76%)
Aug 13, 2018 5.991 6.080 5.879 5.901 70,891 -0.04(-0.75%)
Aug 10, 2018 6.035 6.125 5.857 5.946 76,721 -0.04(-0.75%)
Aug 09, 2018 5.767 6.152 5.722 5.991 157,418 +0.22(+3.88%)
Aug 08, 2018 5.857 5.901 5.767 5.767 16,035 -0.13(-2.27%)
Aug 07, 2018 6.080 6.080 5.767 5.901 35,350 +0.09(+1.54%)
Aug 06, 2018 5.812 6.035 5.767 5.812 56,156 +0.04(+0.78%)
Aug 03, 2018 5.991 6.143 5.722 5.767 63,636 -0.27(-4.44%)
Aug 02, 2018 6.009 6.125 5.946 6.035 205,980 +0.04(+0.75%)
Aug 01, 2018 6.035 6.080 5.901 5.991 87,033 -0.09(-1.47%)
Jul 31, 2018 6.080 6.170 6.035 6.080 46,941 +0.04(+0.74%)
Jul 30, 2018 5.991 6.170 5.991 6.035 67,091 +0.00(+0.00%)
Jul 27, 2018 6.080 6.125 5.991 6.035 74,932 -0.09(-1.46%)
Jul 26, 2018 6.125 6.170 6.080 6.125 40,305 +0.04(+0.74%)
Jul 25, 2018 6.125 6.170 6.080 6.080 36,815 -0.04(-0.73%)
Jul 24, 2018 6.125 6.170 6.125 6.125 38,872 -0.04(-0.72%)
Jul 23, 2018 6.080 6.170 6.080 6.170 25,158 +0.04(+0.73%)
Jul 20, 2018 6.080 6.170 6.080 6.125 25,586 +0.00(+0.00%)
Jul 19, 2018 6.125 6.170 6.125 6.125 20,918 +0.00(+0.00%)
Jul 18, 2018 6.125 6.170 6.125 6.125 21,945 +0.00(+0.00%)
Jul 17, 2018 6.214 6.214 6.125 6.125 35,290 -0.09(-1.44%)
Jul 16, 2018 6.259 6.259 6.125 6.214 24,451 -0.04(-0.71%)
Jul 13, 2018 6.170 6.259 6.125 6.259 44,484 +0.09(+1.45%)
Jul 12, 2018 6.259 6.259 6.125 6.170 29,452 +0.00(+0.00%)
Jul 11, 2018 6.237 6.259 6.125 6.170 71,955 +0.04(+0.73%)
Jul 10, 2018 6.304 6.347 6.125 6.125 80,542 -0.09(-1.44%)
Jul 09, 2018 6.304 6.304 6.125 6.214 103,999 -0.09(-1.42%)
Jul 06, 2018 6.259 6.348 6.248 6.304 70,737 +0.09(+1.44%)
Jul 05, 2018 6.304 6.170 6.214 99,714 +0.00(+0.00%)
Jul 03, 2018 6.214 6.214 6.214 0 -0.04(-0.71%)
Jul 02, 2018 6.125 6.259 6.125 6.259 172,599 +0.18(+2.94%)
Jun 29, 2018 6.080 6.170 5.991 6.080 91,095 -0.04(-0.73%)
Jun 28, 2018 6.080 6.170 6.080 6.125 44,925 +0.04(+0.74%)
Jun 27, 2018 6.080 6.170 6.058 6.080 44,410 +0.00(+0.00%)
Jun 26, 2018 5.991 6.170 5.991 6.080 92,861 +0.09(+1.49%)
Jun 25, 2018 5.991 6.125 5.857 5.991 69,856 -0.09(-1.47%)
Jun 22, 2018 5.991 6.170 5.968 6.080 444,761 +0.13(+2.26%)
Jun 21, 2018 5.946 6.125 5.946 5.946 127,016 -0.04(-0.75%)
Jun 20, 2018 5.991 6.035 5.924 5.991 111,052 +0.04(+0.75%)
Jun 19, 2018 5.901 6.035 5.901 5.946 93,522 +0.04(+0.76%)
Jun 18, 2018 5.812 6.035 5.812 5.901 72,346 +0.04(+0.76%)
Jun 15, 2018 5.767 5.767 5.857 104,425 +0.09(+1.55%)
Jun 14, 2018 5.946 6.035 5.767 5.767 121,408 -0.13(-2.27%)
Jun 13, 2018 5.901 5.946 5.901 5.901 66,800 +0.00(+0.00%)
Jun 12, 2018 5.857 6.035 5.812 5.901 69,047 +0.04(+0.76%)
Jun 11, 2018 5.812 5.991 5.767 5.857 39,251 +0.04(+0.77%)
Jun 08, 2018 5.901 5.991 5.767 5.812 42,147 -0.04(-0.76%)
Jun 07, 2018 5.767 5.946 5.767 5.857 49,283 +0.09(+1.55%)
Jun 06, 2018 5.946 6.035 5.767 5.767 107,231 -0.22(-3.73%)
Jun 05, 2018 5.901 6.035 5.901 5.991 58,933 +0.09(+1.52%)
Jun 04, 2018 5.991 6.035 5.901 5.901 166,021 -0.09(-1.49%)
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.