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

Tiptree Fncl Cl A (NQ: TIPT )

17.18 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Apr 30, 2019 5.420 5.422 5.110 5.201 33,852 -0.22(-4.04%)
Apr 29, 2019 5.302 5.430 5.302 5.420 11,116 +0.11(+2.06%)
Apr 26, 2019 5.366 5.402 5.302 5.311 16,437 -0.05(-1.02%)
Apr 25, 2019 5.539 5.658 5.357 5.366 16,659 -0.19(-3.45%)
Apr 24, 2019 5.566 5.594 5.548 5.557 7,342 +0.02(+0.33%)
Apr 23, 2019 5.466 5.585 5.466 5.539 30,474 +0.05(+0.83%)
Apr 22, 2019 5.703 5.722 5.493 5.493 18,432 -0.21(-3.68%)
Apr 18, 2019 5.785 5.840 5.703 5.703 16,766 -0.11(-1.88%)
Apr 17, 2019 5.785 5.831 5.779 5.813 18,271 +0.02(+0.31%)
Apr 16, 2019 5.795 5.822 5.785 5.795 26,350 +0.01(+0.16%)
Apr 15, 2019 5.749 5.795 5.740 5.785 25,591 +0.02(+0.32%)
Apr 12, 2019 5.785 5.795 5.752 5.767 20,273 -0.03(-0.47%)
Apr 11, 2019 5.703 5.804 5.703 5.795 69,226 +0.10(+1.76%)
Apr 10, 2019 5.731 5.776 5.694 5.694 24,260 -0.03(-0.48%)
Apr 09, 2019 5.767 5.795 5.722 5.722 56,559 -0.05(-0.95%)
Apr 08, 2019 5.785 5.813 5.767 5.776 11,541 -0.02(-0.31%)
Apr 05, 2019 5.785 5.804 5.776 5.795 15,561 -0.01(-0.16%)
Apr 04, 2019 5.785 5.840 5.785 5.804 29,821 +0.02(+0.32%)
Apr 03, 2019 5.795 5.815 5.767 5.785 85,799 -0.01(-0.16%)
Apr 02, 2019 5.767 5.795 5.758 5.795 12,076 +0.01(+0.16%)
Apr 01, 2019 5.795 5.828 5.776 5.785 98,024 +0.01(+0.16%)
Mar 29, 2019 5.749 5.840 5.748 5.776 61,148 +0.02(+0.32%)
Mar 28, 2019 5.749 5.758 5.731 5.758 23,058 +0.02(+0.32%)
Mar 27, 2019 5.749 5.767 5.722 5.740 134,643 +0.00(+0.00%)
Mar 26, 2019 5.749 5.758 5.738 5.740 27,094 +0.00(+0.00%)
Mar 25, 2019 5.667 5.749 5.667 5.740 7,647 +0.07(+1.29%)
Mar 22, 2019 5.722 5.731 5.658 5.667 80,544 -0.03(-0.56%)
Mar 21, 2019 5.708 5.808 5.699 5.699 103,884 -0.01(-0.16%)
Mar 20, 2019 5.690 5.780 5.690 5.708 82,671 +0.02(+0.32%)
Mar 19, 2019 5.672 5.762 5.672 5.690 50,068 +0.02(+0.32%)
Mar 18, 2019 5.684 5.717 5.610 5.672 27,979 +0.00(+0.00%)
Mar 15, 2019 5.672 5.717 5.440 5.672 124,855 +0.04(+0.64%)
Mar 14, 2019 5.345 5.653 5.345 5.635 18,690 +0.29(+5.43%)
Mar 13, 2019 5.281 5.345 5.263 5.345 47,889 +0.07(+1.38%)
Mar 12, 2019 5.254 5.309 5.254 5.272 6,523 +0.01(+0.17%)
Mar 11, 2019 5.236 5.263 5.227 5.263 9,325 +0.03(+0.52%)
Mar 08, 2019 5.318 5.318 5.218 5.236 13,003 -0.11(-2.04%)
Mar 07, 2019 5.236 5.354 5.218 5.345 16,220 +0.05(+1.03%)
Mar 06, 2019 5.454 5.490 5.290 5.290 11,396 -0.19(-3.48%)
Mar 05, 2019 5.300 5.554 5.300 5.481 7,257 +0.07(+1.34%)
Mar 04, 2019 5.508 5.563 5.372 5.408 22,297 -0.13(-2.30%)
Mar 01, 2019 5.590 5.590 5.427 5.535 15,097 -0.03(-0.49%)
Feb 28, 2019 5.535 5.635 5.526 5.563 15,043 -0.09(-1.61%)
Feb 27, 2019 5.681 5.708 5.635 5.653 4,021 -0.03(-0.48%)
Feb 26, 2019 5.717 5.717 5.681 5.681 6,378 +0.01(+0.16%)
Feb 25, 2019 5.717 5.817 5.635 5.672 24,477 -0.05(-0.79%)
Feb 22, 2019 5.744 5.744 5.690 5.717 28,321 +0.00(+0.00%)
Feb 21, 2019 5.681 5.717 5.681 5.717 11,827 +0.06(+1.12%)
Feb 20, 2019 5.699 5.808 5.653 5.653 80,778 -0.05(-0.95%)
Feb 19, 2019 5.780 5.808 5.653 5.708 115,742 -0.03(-0.47%)
Feb 15, 2019 5.690 5.808 5.681 5.735 28,100 +0.08(+1.44%)
Feb 14, 2019 5.681 5.717 5.653 5.653 29,047 -0.02(-0.32%)
Feb 13, 2019 5.672 5.708 5.617 5.672 11,786 +0.05(+0.81%)
Feb 12, 2019 5.635 5.699 5.545 5.626 24,605 +0.08(+1.47%)
Feb 11, 2019 5.572 5.626 5.535 5.545 13,851 +0.03(+0.49%)
Feb 08, 2019 5.626 5.626 5.517 5.517 45,181 -0.06(-1.14%)
Feb 07, 2019 5.535 5.626 5.535 5.581 17,679 +0.05(+0.82%)
Feb 06, 2019 5.499 5.590 5.490 5.535 21,421 +0.05(+0.83%)
Feb 05, 2019 5.617 5.617 5.486 5.490 33,772 -0.08(-1.47%)
Feb 04, 2019 5.535 5.572 5.445 5.572 50,710 +0.15(+2.85%)
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.