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

Tiptree Fncl Cl A (NQ: TIPT )

17.64 +0.36 (+2.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
Oct 31, 2016 5.097 5.275 5.097 5.186 22,478 +0.09(+1.75%)
Oct 28, 2016 5.150 5.150 4.962 5.097 14,233 -0.04(-0.87%)
Oct 27, 2016 5.320 5.320 5.141 5.141 12,672 -0.09(-1.71%)
Oct 26, 2016 5.320 5.320 5.231 5.231 16,926 +0.04(+0.86%)
Oct 25, 2016 5.186 5.365 5.186 5.186 14,351 -0.04(-0.85%)
Oct 24, 2016 5.231 5.231 5.186 5.231 8,588 +0.09(+1.74%)
Oct 21, 2016 5.052 5.275 5.052 5.141 12,804 +0.00(+0.00%)
Oct 20, 2016 5.320 5.365 5.097 5.141 11,407 -0.18(-3.36%)
Oct 19, 2016 5.275 5.320 5.231 5.320 12,756 +0.04(+0.85%)
Oct 18, 2016 5.320 5.320 5.141 5.275 27,994 +0.09(+1.72%)
Oct 17, 2016 5.146 5.320 5.141 5.186 23,083 +0.11(+2.11%)
Oct 14, 2016 4.945 5.275 4.945 5.079 32,009 +0.00(+0.00%)
Oct 13, 2016 5.204 5.213 5.061 5.079 25,072 -0.15(-2.91%)
Oct 12, 2016 5.222 5.356 5.150 5.231 22,546 +0.04(+0.86%)
Oct 11, 2016 5.231 5.347 5.177 5.186 24,191 -0.10(-1.86%)
Oct 10, 2016 5.195 5.365 5.195 5.284 25,480 +0.08(+1.55%)
Oct 07, 2016 5.249 5.445 5.195 5.204 20,474 -0.01(-0.17%)
Oct 06, 2016 5.186 5.240 5.123 5.213 5,876 +0.04(+0.69%)
Oct 05, 2016 5.114 5.320 5.114 5.177 18,360 +0.08(+1.58%)
Oct 04, 2016 5.177 5.204 5.061 5.097 14,599 -0.07(-1.38%)
Oct 03, 2016 5.275 5.284 5.123 5.168 19,483 -0.14(-2.69%)
Sep 30, 2016 5.186 5.374 5.186 5.311 25,435 +0.13(+2.59%)
Sep 29, 2016 5.222 5.231 5.141 5.177 13,550 -0.07(-1.36%)
Sep 28, 2016 5.226 5.284 5.088 5.249 34,963 +0.09(+1.73%)
Sep 27, 2016 5.329 5.356 5.146 5.159 77,093 -0.13(-2.37%)
Sep 26, 2016 5.311 5.346 5.195 5.284 15,404 -0.08(-1.50%)
Sep 23, 2016 5.418 5.436 5.293 5.365 53,278 -0.08(-1.48%)
Sep 22, 2016 5.329 5.508 5.311 5.445 33,141 +0.13(+2.53%)
Sep 21, 2016 5.293 5.320 5.266 5.311 10,656 +0.06(+1.19%)
Sep 20, 2016 5.338 5.347 5.249 5.249 9,592 -0.04(-0.84%)
Sep 19, 2016 5.338 5.410 5.258 5.293 28,928 -0.04(-0.67%)
Sep 16, 2016 5.258 5.347 5.097 5.329 199,793 +0.24(+4.75%)
Sep 15, 2016 4.873 5.186 4.873 5.088 45,035 +0.22(+4.60%)
Sep 14, 2016 4.873 5.186 4.802 4.864 38,712 +0.02(+0.37%)
Sep 13, 2016 4.909 5.016 4.837 4.846 39,035 -0.16(-3.21%)
Sep 12, 2016 4.873 5.141 4.873 5.007 38,572 +0.11(+2.19%)
Sep 09, 2016 5.155 5.167 4.864 4.900 48,179 -0.14(-2.84%)
Sep 08, 2016 5.025 5.222 4.945 5.043 36,342 +0.04(+0.71%)
Sep 07, 2016 5.213 5.222 4.998 5.007 32,577 +0.03(+0.54%)
Sep 06, 2016 4.998 5.097 4.873 4.980 39,567 -0.03(-0.54%)
Sep 02, 2016 4.936 5.007 5.007 5.007 12,414 +0.13(+2.56%)
Sep 01, 2016 4.855 4.918 4.784 4.882 21,696 +0.00(+0.00%)
Aug 31, 2016 4.810 4.909 4.784 4.882 32,973 +0.09(+1.87%)
Aug 30, 2016 4.730 4.846 4.703 4.793 16,372 +0.09(+1.90%)
Aug 29, 2016 4.730 4.828 4.676 4.703 13,533 +0.00(+0.00%)
Aug 26, 2016 4.798 4.798 4.641 4.703 30,837 -0.04(-0.94%)
Aug 25, 2016 4.900 4.909 4.667 4.748 14,217 +0.00(+0.00%)
Aug 24, 2016 4.828 4.828 4.739 4.748 26,368 +0.04(+0.95%)
Aug 23, 2016 4.837 4.873 4.694 4.703 21,080 -0.01(-0.19%)
Aug 22, 2016 4.819 4.828 4.659 4.712 16,402 -0.12(-2.41%)
Aug 19, 2016 4.891 4.891 4.779 4.828 32,898 -0.06(-1.28%)
Aug 18, 2016 4.846 4.918 4.730 4.891 34,515 +0.20(+4.19%)
Aug 17, 2016 4.810 4.810 4.667 4.694 25,390 +0.05(+1.16%)
Aug 16, 2016 4.802 4.927 4.632 4.641 65,284 -0.18(-3.71%)
Aug 15, 2016 4.891 5.097 4.739 4.819 83,797 -0.10(-2.00%)
Aug 12, 2016 4.614 4.936 4.569 4.918 110,178 +0.30(+6.38%)
Aug 11, 2016 4.596 4.703 4.498 4.623 61,399 +0.07(+1.57%)
Aug 10, 2016 4.632 4.711 4.551 4.551 14,819 -0.05(-1.17%)
Aug 09, 2016 4.515 4.623 4.515 4.605 14,148 +0.08(+1.78%)
Aug 08, 2016 4.739 4.775 4.506 4.524 71,333 -0.18(-3.80%)
Aug 05, 2016 4.605 4.721 4.578 4.703 20,303 +0.13(+2.73%)
Aug 04, 2016 4.641 4.650 4.542 4.578 16,935 +0.05(+1.19%)
Aug 03, 2016 4.605 4.605 4.498 4.524 35,787 -0.04(-0.98%)
Aug 02, 2016 4.623 4.641 4.560 4.569 26,543 -0.03(-0.58%)
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.