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 31, 2019 6.622 6.769 6.622 6.769 24,486 +0.05(+0.68%)
Oct 30, 2019 6.677 6.732 6.594 6.723 19,371 +0.02(+0.27%)
Oct 29, 2019 6.677 6.751 6.603 6.705 17,441 -0.04(-0.55%)
Oct 28, 2019 6.668 6.769 6.594 6.742 23,490 +0.01(+0.14%)
Oct 25, 2019 6.797 6.870 6.730 6.732 9,989 -0.12(-1.75%)
Oct 24, 2019 6.723 6.907 6.695 6.852 187,952 +0.06(+0.81%)
Oct 23, 2019 6.843 6.852 6.732 6.797 11,181 -0.01(-0.14%)
Oct 22, 2019 6.815 6.861 6.743 6.806 7,754 -0.05(-0.67%)
Oct 21, 2019 6.742 6.852 6.729 6.852 37,400 +0.13(+1.92%)
Oct 18, 2019 6.695 6.788 6.603 6.723 14,984 -0.02(-0.27%)
Oct 17, 2019 6.668 6.788 6.585 6.742 25,169 +0.05(+0.69%)
Oct 16, 2019 6.723 6.723 6.631 6.695 16,314 -0.08(-1.22%)
Oct 15, 2019 6.631 6.778 6.590 6.778 15,350 +0.15(+2.22%)
Oct 14, 2019 6.649 6.659 6.511 6.631 9,507 -0.01(-0.14%)
Oct 11, 2019 6.852 6.852 6.640 6.640 27,145 -0.12(-1.77%)
Oct 10, 2019 6.852 6.886 6.622 6.760 27,201 -0.04(-0.54%)
Oct 09, 2019 6.640 6.852 6.497 6.797 28,240 +0.24(+3.65%)
Oct 08, 2019 6.631 6.691 6.530 6.557 7,835 -0.15(-2.20%)
Oct 07, 2019 6.640 6.769 6.585 6.705 24,966 +0.07(+1.11%)
Oct 04, 2019 6.548 6.686 6.456 6.631 17,915 +0.02(+0.28%)
Oct 03, 2019 6.603 6.649 6.567 6.613 10,201 -0.04(-0.55%)
Oct 02, 2019 6.613 6.659 6.576 6.649 21,641 +0.05(+0.70%)
Oct 01, 2019 6.769 6.769 6.603 6.603 22,514 -0.10(-1.51%)
Sep 30, 2019 6.603 6.778 6.603 6.705 52,307 +0.06(+0.97%)
Sep 27, 2019 6.714 6.723 6.613 6.640 42,238 -0.02(-0.28%)
Sep 26, 2019 6.861 6.873 6.649 6.659 49,789 -0.16(-2.30%)
Sep 25, 2019 6.806 6.889 6.742 6.815 16,919 +0.08(+1.23%)
Sep 24, 2019 6.898 6.966 6.695 6.732 47,464 -0.16(-2.27%)
Sep 23, 2019 6.723 6.907 6.723 6.889 60,886 +0.25(+3.74%)
Sep 20, 2019 6.649 6.705 6.493 6.640 108,906 +0.23(+3.59%)
Sep 19, 2019 6.742 6.788 6.373 6.410 39,690 -0.34(-5.05%)
Sep 18, 2019 6.824 6.855 6.751 6.751 28,189 -0.07(-1.08%)
Sep 17, 2019 6.880 6.898 6.788 6.824 35,340 -0.01(-0.13%)
Sep 16, 2019 6.622 6.907 6.622 6.834 42,624 +0.25(+3.78%)
Sep 13, 2019 6.548 6.926 6.548 6.585 47,341 +0.11(+1.71%)
Sep 12, 2019 6.935 6.963 6.465 6.474 62,611 -0.46(-6.64%)
Sep 11, 2019 7.091 7.184 6.769 6.935 72,623 -0.07(-1.05%)
Sep 10, 2019 6.668 7.045 6.472 7.009 91,516 +0.34(+5.11%)
Sep 09, 2019 6.438 6.677 6.424 6.668 95,095 +0.27(+4.17%)
Sep 06, 2019 6.438 6.438 6.392 6.401 8,903 -0.04(-0.57%)
Sep 05, 2019 6.345 6.447 6.309 6.438 26,029 +0.13(+2.04%)
Sep 04, 2019 6.364 6.364 6.263 6.309 16,833 +0.01(+0.15%)
Sep 03, 2019 6.401 6.428 6.281 6.299 29,878 -0.09(-1.44%)
Aug 30, 2019 6.355 6.438 6.318 6.392 23,779 +0.10(+1.61%)
Aug 29, 2019 6.401 6.401 6.290 6.290 27,777 -0.05(-0.73%)
Aug 28, 2019 6.313 6.364 6.272 6.336 24,767 +0.02(+0.29%)
Aug 27, 2019 6.336 6.373 6.217 6.318 25,389 +0.06(+0.88%)
Aug 26, 2019 6.152 6.344 6.106 6.263 21,284 +0.19(+3.19%)
Aug 23, 2019 6.088 6.188 6.032 6.069 49,730 -0.01(-0.15%)
Aug 22, 2019 6.290 6.327 6.078 6.078 53,902 -0.16(-2.51%)
Aug 21, 2019 6.401 6.429 6.235 6.235 34,304 -0.05(-0.73%)
Aug 20, 2019 6.207 6.447 6.157 6.281 44,201 +0.13(+2.10%)
Aug 19, 2019 6.198 6.198 6.097 6.152 10,184 +0.05(+0.75%)
Aug 16, 2019 6.069 6.244 6.023 6.106 18,133 +0.10(+1.69%)
Aug 15, 2019 6.014 6.068 5.996 6.005 14,063 +0.03(+0.46%)
Aug 14, 2019 6.026 6.026 5.968 5.977 16,472 -0.09(-1.51%)
Aug 13, 2019 5.950 6.069 5.950 6.069 3,644 +0.12(+2.00%)
Aug 12, 2019 5.922 6.060 5.922 5.950 15,893 -0.01(-0.15%)
Aug 09, 2019 5.977 5.977 5.959 5.959 11,907 -0.05(-0.76%)
Aug 08, 2019 6.087 6.170 6.005 6.005 25,720 -0.13(-2.09%)
Aug 07, 2019 5.977 6.279 5.931 6.133 15,324 +0.18(+3.08%)
Aug 06, 2019 5.904 6.142 5.867 5.950 13,167 +0.00(+0.00%)
Aug 05, 2019 6.096 6.096 5.950 5.950 14,485 -0.16(-2.69%)
Aug 02, 2019 6.142 6.196 6.096 6.115 8,521 -0.06(-1.04%)
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.