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

Tiptree Fncl Cl A (NQ: TIPT )

17.00 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 30, 2015 6.161 6.259 5.946 6.053 22,774 -0.08(-1.31%)
Oct 29, 2015 6.527 6.527 5.705 6.134 27,948 -0.14(-2.28%)
Oct 28, 2015 6.375 6.438 6.178 6.277 84,073 +0.36(+6.04%)
Oct 27, 2015 6.304 6.330 5.883 5.919 22,421 -0.42(-6.63%)
Oct 26, 2015 6.384 6.581 6.000 6.339 15,724 -0.04(-0.56%)
Oct 23, 2015 6.393 6.585 6.313 6.375 40,287 +0.00(+0.00%)
Oct 22, 2015 6.500 6.500 6.259 6.375 33,151 +0.28(+4.55%)
Oct 21, 2015 6.509 6.563 6.089 6.098 25,699 -0.38(-5.93%)
Oct 20, 2015 6.447 6.563 6.447 6.483 16,485 +0.06(+0.97%)
Oct 19, 2015 6.684 6.706 6.313 6.420 18,158 -0.01(-0.14%)
Oct 16, 2015 6.465 6.617 6.237 6.429 41,408 +0.01(+0.14%)
Oct 15, 2015 5.767 6.438 5.749 6.420 45,177 +0.49(+8.30%)
Oct 14, 2015 5.883 6.304 5.883 5.928 28,495 +0.10(+1.69%)
Oct 13, 2015 5.883 6.170 5.678 5.830 37,236 -0.06(-1.06%)
Oct 12, 2015 5.758 6.000 5.758 5.892 31,952 +0.20(+3.45%)
Oct 09, 2015 6.465 6.465 5.606 5.696 62,403 -0.71(-11.03%)
Oct 08, 2015 6.348 6.643 6.170 6.402 64,051 +0.04(+0.56%)
Oct 07, 2015 6.169 6.509 5.606 6.366 84,824 +0.38(+6.43%)
Oct 06, 2015 6.295 6.465 5.857 5.982 44,229 -0.30(-4.70%)
Oct 05, 2015 5.490 6.330 5.490 6.277 45,528 +0.77(+13.96%)
Oct 02, 2015 5.418 5.535 5.162 5.508 53,855 +0.11(+1.99%)
Oct 01, 2015 5.749 5.794 5.302 5.401 36,568 -0.32(-5.62%)
Sep 30, 2015 5.445 5.830 5.061 5.722 94,515 +0.33(+6.14%)
Sep 29, 2015 5.678 5.722 5.383 5.392 53,942 -0.21(-3.67%)
Sep 28, 2015 6.071 6.071 5.562 5.597 62,077 -0.47(-7.81%)
Sep 25, 2015 6.527 6.572 6.044 6.071 44,572 -0.36(-5.56%)
Sep 24, 2015 6.474 6.527 6.357 6.429 30,390 -0.10(-1.51%)
Sep 23, 2015 6.456 6.554 6.420 6.527 33,886 +0.13(+2.10%)
Sep 22, 2015 6.375 6.635 6.366 6.393 56,359 -0.02(-0.28%)
Sep 21, 2015 6.170 6.429 6.129 6.411 41,315 +0.35(+5.75%)
Sep 18, 2015 6.107 6.474 6.062 6.062 306,686 -0.30(-4.78%)
Sep 17, 2015 6.438 6.500 6.339 6.366 67,822 +0.03(+0.42%)
Sep 16, 2015 6.384 6.438 6.259 6.339 53,830 +0.00(+0.00%)
Sep 15, 2015 6.500 6.500 6.286 6.339 68,084 -0.13(-2.07%)
Sep 14, 2015 6.411 6.581 6.259 6.474 73,011 +0.26(+4.17%)
Sep 11, 2015 6.214 6.411 6.089 6.214 88,287 +0.04(+0.72%)
Sep 10, 2015 5.302 6.268 5.302 6.170 52,550 +0.85(+15.97%)
Sep 09, 2015 5.329 5.553 5.249 5.320 60,179 +0.01(+0.17%)
Sep 08, 2015 5.007 5.329 5.007 5.311 97,557 +0.40(+8.20%)
Sep 04, 2015 4.909 4.909 4.909 4.909 14,650 -0.04(-0.90%)
Sep 03, 2015 5.195 5.195 4.945 4.954 38,755 -0.28(-5.30%)
Sep 02, 2015 5.213 5.240 5.097 5.231 42,746 +0.04(+0.69%)
Sep 01, 2015 5.222 5.249 5.150 5.195 31,725 -0.15(-2.84%)
Aug 31, 2015 4.980 5.347 4.980 5.347 29,920 +0.35(+6.98%)
Aug 28, 2015 4.766 5.186 4.766 4.998 24,559 +0.18(+3.71%)
Aug 27, 2015 4.757 4.931 4.712 4.819 24,876 +0.05(+1.13%)
Aug 26, 2015 4.775 4.819 4.685 4.766 35,466 +0.11(+2.30%)
Aug 25, 2015 4.855 4.918 4.623 4.658 30,885 -0.07(-1.51%)
Aug 24, 2015 4.730 4.936 4.658 4.730 34,451 -0.13(-2.58%)
Aug 21, 2015 4.855 5.016 4.712 4.855 42,202 -0.11(-2.16%)
Aug 20, 2015 4.971 5.079 4.962 4.962 26,791 -0.06(-1.25%)
Aug 19, 2015 5.079 5.123 5.007 5.025 26,012 -0.08(-1.58%)
Aug 18, 2015 5.294 5.294 5.097 5.106 25,035 -0.08(-1.55%)
Aug 17, 2015 5.266 5.266 5.123 5.186 16,424 -0.04(-0.68%)
Aug 14, 2015 5.070 5.231 5.007 5.222 15,741 +0.06(+1.21%)
Aug 13, 2015 5.025 5.302 5.016 5.159 25,151 +0.15(+3.04%)
Aug 12, 2015 5.052 5.106 4.945 5.007 17,718 -0.05(-1.06%)
Aug 11, 2015 5.249 5.302 5.021 5.061 25,397 -0.21(-3.90%)
Aug 10, 2015 5.320 5.365 5.168 5.266 46,224 +0.16(+3.15%)
Aug 07, 2015 5.168 5.427 5.043 5.106 35,762 -0.13(-2.56%)
Aug 06, 2015 5.356 5.588 5.168 5.240 16,717 -0.11(-2.01%)
Aug 05, 2015 5.365 5.461 5.199 5.347 33,911 -0.06(-1.16%)
Aug 04, 2015 5.383 5.472 5.338 5.410 23,021 +0.09(+1.68%)
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.