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

Tiptree Fncl Cl A (NQ: TIPT )

17.60 +0.32 (+1.85%)
Streaming Delayed Price Updated: 3:39 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 (%)
May 31, 2019 5.601 5.629 5.537 5.537 24,911 -0.13(-2.26%)
May 30, 2019 5.629 5.674 5.620 5.665 30,811 +0.04(+0.65%)
May 29, 2019 5.629 5.674 5.629 5.629 27,434 -0.01(-0.16%)
May 28, 2019 5.674 5.674 5.638 5.638 11,483 -0.02(-0.32%)
May 24, 2019 5.693 5.693 5.610 5.656 14,203 +0.05(+0.82%)
May 23, 2019 5.647 5.647 5.610 5.610 22,579 -0.08(-1.45%)
May 22, 2019 5.702 5.702 5.638 5.693 21,787 -0.01(-0.16%)
May 21, 2019 5.656 5.748 5.638 5.702 13,158 +0.05(+0.97%)
May 20, 2019 5.620 5.656 5.620 5.647 6,682 +0.03(+0.49%)
May 17, 2019 5.592 5.633 5.592 5.620 14,094 -0.05(-0.81%)
May 16, 2019 5.629 5.720 5.629 5.665 12,648 +0.09(+1.63%)
May 15, 2019 5.383 5.574 5.383 5.574 15,041 +0.13(+2.34%)
May 14, 2019 5.374 5.465 5.374 5.447 26,256 +0.06(+1.18%)
May 13, 2019 5.347 5.411 5.347 5.383 23,351 +0.01(+0.17%)
May 10, 2019 5.356 5.399 5.343 5.374 25,182 +0.02(+0.34%)
May 09, 2019 5.302 5.356 5.302 5.356 11,382 +0.05(+1.03%)
May 08, 2019 5.393 5.446 5.274 5.302 33,497 +0.05(+0.87%)
May 07, 2019 5.365 5.456 5.202 5.256 29,816 +0.11(+2.12%)
May 06, 2019 5.002 5.256 5.002 5.147 15,566 +0.15(+2.91%)
May 03, 2019 5.011 5.022 4.956 5.002 11,216 -0.04(-0.72%)
May 02, 2019 5.047 5.047 4.992 5.038 11,740 -0.01(-0.18%)
May 01, 2019 5.182 5.182 5.011 5.047 22,477 -0.14(-2.63%)
Apr 30, 2019 5.402 5.403 5.092 5.183 33,971 -0.22(-4.04%)
Apr 29, 2019 5.283 5.411 5.283 5.402 11,155 +0.11(+2.06%)
Apr 26, 2019 5.347 5.383 5.283 5.293 16,495 -0.05(-1.02%)
Apr 25, 2019 5.520 5.638 5.338 5.347 16,717 -0.19(-3.45%)
Apr 24, 2019 5.547 5.574 5.529 5.538 7,367 +0.02(+0.33%)
Apr 23, 2019 5.447 5.565 5.447 5.520 30,580 +0.05(+0.83%)
Apr 22, 2019 5.684 5.702 5.474 5.474 18,496 -0.21(-3.68%)
Apr 18, 2019 5.765 5.820 5.684 5.684 16,824 -0.11(-1.88%)
Apr 17, 2019 5.765 5.811 5.759 5.793 18,334 +0.02(+0.31%)
Apr 16, 2019 5.774 5.802 5.765 5.774 26,442 +0.01(+0.16%)
Apr 15, 2019 5.729 5.774 5.720 5.765 25,680 +0.02(+0.32%)
Apr 12, 2019 5.765 5.774 5.732 5.747 20,343 -0.03(-0.47%)
Apr 11, 2019 5.684 5.784 5.684 5.774 69,468 +0.10(+1.76%)
Apr 10, 2019 5.711 5.756 5.674 5.674 24,345 -0.03(-0.48%)
Apr 09, 2019 5.747 5.774 5.702 5.702 56,757 -0.05(-0.95%)
Apr 08, 2019 5.765 5.793 5.747 5.756 11,581 -0.02(-0.32%)
Apr 05, 2019 5.765 5.784 5.756 5.774 15,615 -0.01(-0.16%)
Apr 04, 2019 5.765 5.820 5.765 5.784 29,925 +0.02(+0.32%)
Apr 03, 2019 5.774 5.795 5.747 5.765 86,098 -0.01(-0.16%)
Apr 02, 2019 5.747 5.774 5.738 5.774 12,118 +0.01(+0.16%)
Apr 01, 2019 5.774 5.808 5.756 5.765 98,366 +0.01(+0.16%)
Mar 29, 2019 5.729 5.820 5.728 5.756 61,361 +0.02(+0.32%)
Mar 28, 2019 5.729 5.738 5.711 5.738 23,139 +0.02(+0.32%)
Mar 27, 2019 5.729 5.747 5.702 5.720 135,113 +0.00(+0.00%)
Mar 26, 2019 5.729 5.738 5.718 5.720 27,189 +0.00(+0.00%)
Mar 25, 2019 5.647 5.729 5.647 5.720 7,674 +0.07(+1.29%)
Mar 22, 2019 5.702 5.711 5.638 5.647 80,825 -0.03(-0.56%)
Mar 21, 2019 5.688 5.787 5.679 5.679 104,246 -0.01(-0.16%)
Mar 20, 2019 5.670 5.760 5.670 5.688 82,959 +0.02(+0.32%)
Mar 19, 2019 5.652 5.742 5.652 5.670 50,243 +0.02(+0.32%)
Mar 18, 2019 5.664 5.697 5.591 5.652 28,077 +0.00(+0.00%)
Mar 15, 2019 5.652 5.697 5.421 5.652 125,290 +0.04(+0.64%)
Mar 14, 2019 5.326 5.634 5.326 5.616 18,756 +0.29(+5.43%)
Mar 13, 2019 5.263 5.326 5.245 5.326 48,056 +0.07(+1.38%)
Mar 12, 2019 5.236 5.290 5.236 5.254 6,546 +0.01(+0.17%)
Mar 11, 2019 5.218 5.245 5.209 5.245 9,357 +0.03(+0.52%)
Mar 08, 2019 5.299 5.299 5.200 5.218 13,048 -0.11(-2.04%)
Mar 07, 2019 5.218 5.335 5.200 5.326 16,276 +0.05(+1.03%)
Mar 06, 2019 5.435 5.471 5.272 5.272 11,436 -0.19(-3.48%)
Mar 05, 2019 5.281 5.534 5.281 5.462 7,283 +0.07(+1.34%)
Mar 04, 2019 5.489 5.543 5.354 5.390 22,375 -0.13(-2.30%)
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.