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 +0.65 (+3.93%)
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, 2014 8.524 8.811 8.395 8.685 11,880 +0.16(+1.89%)
Apr 29, 2014 8.811 8.811 8.362 8.524 13,805 -0.44(-4.90%)
Apr 28, 2014 8.919 8.964 8.345 8.964 34,499 +0.11(+1.22%)
Apr 25, 2014 8.793 8.883 8.614 8.856 12,501 -0.06(-0.70%)
Apr 24, 2014 8.964 8.964 8.703 8.919 10,236 -0.04(-0.50%)
Apr 23, 2014 8.883 8.964 8.551 8.964 26,424 +0.09(+1.01%)
Apr 22, 2014 8.973 8.973 8.345 8.874 23,016 -0.09(-1.00%)
Apr 21, 2014 8.775 9.331 8.775 8.964 40,649 +0.26(+2.99%)
Apr 17, 2014 8.309 8.703 8.703 8.703 36,667 +0.18(+2.11%)
Apr 16, 2014 8.524 8.578 8.300 8.524 19,300 +0.33(+4.05%)
Apr 15, 2014 8.165 8.412 8.075 8.192 31,800 -0.34(-4.00%)
Apr 14, 2014 8.345 8.596 8.246 8.533 22,925 +0.31(+3.71%)
Apr 11, 2014 8.093 8.282 8.075 8.228 28,788 -0.07(-0.86%)
Apr 10, 2014 8.300 8.512 7.968 8.300 40,279 +0.00(+0.00%)
Apr 09, 2014 7.806 8.434 7.761 8.300 38,149 +0.58(+7.56%)
Apr 08, 2014 7.752 7.950 7.672 7.716 34,787 -0.04(-0.46%)
Apr 07, 2014 7.492 7.761 7.205 7.752 47,822 +0.09(+1.17%)
Apr 04, 2014 7.483 7.977 7.268 7.663 153,062 +0.64(+9.07%)
Apr 03, 2014 6.954 12.54 6.326 7.026 846,123 +0.13(+1.95%)
Apr 02, 2014 6.539 6.954 6.532 6.891 11,140 +0.35(+5.35%)
Apr 01, 2014 6.774 6.774 6.515 6.541 5,795 -0.19(-2.80%)
Mar 31, 2014 6.622 7.178 6.622 6.729 18,788 +0.13(+1.90%)
Mar 28, 2014 6.604 6.604 6.604 6.604 111 -0.03(-0.41%)
Mar 27, 2014 6.281 6.631 6.281 6.631 1,560 +0.03(+0.41%)
Mar 26, 2014 6.604 6.604 6.604 6.604 111 +0.10(+1.52%)
Mar 25, 2014 6.496 6.505 6.496 6.505 1,998 +0.00(+0.00%)
Mar 24, 2014 6.281 6.505 6.281 6.505 6,352 +0.09(+1.40%)
Mar 21, 2014 6.353 6.954 6.281 6.415 2,789 -0.13(-1.92%)
Mar 20, 2014 6.729 6.729 6.416 6.541 1,432 -0.19(-2.80%)
Mar 18, 2014 6.729 6.729 6.729 6.729 18 -0.20(-2.85%)
Mar 17, 2014 6.918 6.927 6.918 6.927 1,453 +0.01(+0.13%)
Mar 14, 2014 6.406 6.936 6.406 6.918 2,358 -0.04(-0.52%)
Mar 13, 2014 6.954 6.954 6.954 6.954 1,155 +0.00(+0.00%)
Mar 11, 2014 6.505 6.954 6.954 6.954 2,451 +0.39(+5.87%)
Mar 10, 2014 6.747 7.178 6.559 6.568 16,300 -0.16(-2.40%)
Mar 07, 2014 6.729 6.729 6.701 6.729 3,541 +0.04(+0.67%)
Mar 06, 2014 6.676 6.685 6.676 6.685 1,604 -0.04(-0.67%)
Mar 05, 2014 6.595 6.756 6.595 6.729 9,892 +0.15(+2.32%)
Mar 04, 2014 6.487 6.577 6.371 6.577 5,015 -0.02(-0.27%)
Mar 03, 2014 6.595 6.595 6.595 6.595 111 +0.22(+3.52%)
Feb 28, 2014 6.281 6.640 6.281 6.371 10,990 +0.30(+4.87%)
Feb 27, 2014 6.191 6.281 6.074 6.074 2,046 -0.34(-5.31%)
Feb 26, 2014 6.254 6.415 6.254 6.415 2,191 +0.13(+2.14%)
Feb 25, 2014 6.236 6.281 6.218 6.281 9,250 +0.00(+0.00%)
Feb 24, 2014 6.281 6.281 6.249 6.281 6,854 +0.02(+0.29%)
Feb 20, 2014 6.263 6.263 6.263 6.263 100 +0.19(+3.10%)
Feb 19, 2014 6.281 6.281 6.074 6.074 3,089 -0.21(-3.29%)
Feb 18, 2014 7.349 7.349 5.967 6.281 9,260 -0.01(-0.14%)
Feb 13, 2014 5.814 6.290 6.290 6.290 11,367 -0.13(-1.96%)
Feb 11, 2014 6.415 6.415 6.415 6.415 0 +0.03(+0.42%)
Feb 10, 2014 6.649 6.649 6.326 6.388 5,131 -0.52(-7.53%)
Feb 07, 2014 6.909 6.909 6.909 6.909 113 +0.29(+4.34%)
Feb 06, 2014 6.720 6.891 6.622 6.622 9,588 -0.08(-1.20%)
Feb 05, 2014 6.909 6.909 6.685 6.703 16,368 -0.19(-2.73%)
Feb 04, 2014 7.160 7.214 6.774 6.891 10,702 -0.47(-6.34%)
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.