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

Tiptree Fncl Cl A (NQ: TIPT )

17.48 +0.26 (+1.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2020 4.720 4.748 4.597 4.606 51,592 -0.14(-2.99%)
Oct 29, 2020 4.777 4.805 4.701 4.748 51,879 -0.05(-0.99%)
Oct 28, 2020 4.881 4.909 4.777 4.796 41,835 -0.13(-2.69%)
Oct 27, 2020 4.919 4.956 4.918 4.928 26,594 +0.01(+0.19%)
Oct 26, 2020 4.956 4.956 4.910 4.919 44,339 -0.05(-0.95%)
Oct 23, 2020 4.919 5.013 4.919 4.966 52,015 +0.01(+0.19%)
Oct 22, 2020 5.013 5.042 4.956 4.956 46,248 -0.09(-1.69%)
Oct 21, 2020 4.966 5.084 4.966 5.042 43,721 +0.05(+0.95%)
Oct 20, 2020 4.919 5.042 4.919 4.994 48,508 +0.07(+1.34%)
Oct 19, 2020 4.919 5.013 4.919 4.928 60,013 -0.03(-0.57%)
Oct 16, 2020 4.871 5.013 4.871 4.956 63,432 +0.04(+0.87%)
Oct 15, 2020 4.871 4.919 4.833 4.914 56,160 +0.04(+0.87%)
Oct 14, 2020 4.862 4.937 4.843 4.871 66,476 -0.03(-0.58%)
Oct 13, 2020 4.890 4.947 4.881 4.900 55,020 -0.03(-0.58%)
Oct 12, 2020 4.900 4.966 4.881 4.928 51,932 +0.03(+0.58%)
Oct 09, 2020 4.871 5.051 4.871 4.900 77,176 +0.00(+0.00%)
Oct 08, 2020 4.824 4.956 4.824 4.900 89,722 +0.08(+1.57%)
Oct 07, 2020 4.710 4.871 4.710 4.824 76,191 +0.12(+2.62%)
Oct 06, 2020 4.720 4.824 4.682 4.701 62,396 -0.03(-0.60%)
Oct 05, 2020 4.635 4.729 4.635 4.729 65,471 +0.09(+1.83%)
Oct 02, 2020 4.597 4.682 4.569 4.644 32,879 +0.02(+0.41%)
Oct 01, 2020 4.701 4.710 4.578 4.625 33,158 -0.06(-1.21%)
Sep 30, 2020 4.654 4.729 4.654 4.682 33,396 +0.01(+0.20%)
Sep 29, 2020 4.673 4.682 4.602 4.673 23,050 -0.05(-1.00%)
Sep 28, 2020 4.597 4.824 4.597 4.720 59,052 +0.17(+3.74%)
Sep 25, 2020 4.493 4.635 4.493 4.550 35,733 +0.13(+3.00%)
Sep 24, 2020 4.398 4.436 4.370 4.417 23,291 +0.05(+1.08%)
Sep 23, 2020 4.427 4.663 4.342 4.370 49,424 -0.07(-1.49%)
Sep 22, 2020 4.521 4.540 4.252 4.436 70,956 -0.03(-0.64%)
Sep 21, 2020 4.720 4.720 4.446 4.465 75,578 -0.30(-6.35%)
Sep 18, 2020 4.805 4.833 4.507 4.767 320,019 +0.00(+0.00%)
Sep 17, 2020 4.729 4.805 4.710 4.767 57,488 +0.05(+1.00%)
Sep 16, 2020 4.748 4.777 4.701 4.720 70,578 +0.01(+0.20%)
Sep 15, 2020 4.777 4.796 4.701 4.710 41,486 -0.06(-1.29%)
Sep 14, 2020 4.786 4.852 4.748 4.772 59,327 +0.03(+0.70%)
Sep 11, 2020 4.805 4.862 4.701 4.739 49,583 -0.04(-0.79%)
Sep 10, 2020 4.805 4.919 4.710 4.777 51,853 -0.02(-0.39%)
Sep 09, 2020 4.786 4.951 4.758 4.796 61,986 +0.07(+1.40%)
Sep 08, 2020 5.023 5.060 4.729 4.729 55,194 -0.37(-7.24%)
Sep 04, 2020 5.042 5.202 5.042 5.098 21,355 +0.15(+3.06%)
Sep 03, 2020 5.202 5.240 4.937 4.947 32,266 -0.22(-4.21%)
Sep 02, 2020 5.202 5.259 5.155 5.165 29,536 -0.04(-0.73%)
Sep 01, 2020 5.344 5.344 5.136 5.202 29,101 -0.13(-2.48%)
Aug 31, 2020 5.429 5.429 5.306 5.335 48,602 -0.10(-1.91%)
Aug 28, 2020 5.458 5.458 5.429 5.439 18,289 +0.04(+0.70%)
Aug 27, 2020 5.363 5.439 5.322 5.401 23,296 +0.09(+1.60%)
Aug 26, 2020 5.354 5.392 5.240 5.316 26,660 -0.06(-1.06%)
Aug 25, 2020 5.297 5.392 5.297 5.373 19,588 +0.09(+1.61%)
Aug 24, 2020 5.287 5.344 5.240 5.287 31,841 +0.09(+1.64%)
Aug 21, 2020 5.628 5.628 5.202 5.202 48,314 -0.25(-4.51%)
Aug 20, 2020 5.420 5.476 5.420 5.448 14,300 +0.01(+0.17%)
Aug 19, 2020 5.448 5.448 5.387 5.439 21,239 +0.02(+0.35%)
Aug 18, 2020 5.448 5.495 5.383 5.420 28,195 -0.01(-0.17%)
Aug 17, 2020 5.392 5.476 5.392 5.429 45,764 +0.09(+1.76%)
Aug 14, 2020 5.401 5.523 5.306 5.336 22,142 -0.08(-1.39%)
Aug 13, 2020 5.552 5.556 5.392 5.411 16,333 -0.20(-3.52%)
Aug 12, 2020 5.523 5.721 5.495 5.608 34,375 +0.12(+2.23%)
Aug 11, 2020 5.486 5.495 5.336 5.486 18,177 +0.08(+1.57%)
Aug 10, 2020 5.467 5.495 5.392 5.401 35,831 +0.05(+0.88%)
Aug 07, 2020 5.101 5.495 5.073 5.354 14,477 +0.34(+6.74%)
Aug 06, 2020 4.932 5.044 4.932 5.016 8,845 +0.01(+0.19%)
Aug 05, 2020 5.016 5.026 4.856 5.007 21,187 +0.09(+1.91%)
Aug 04, 2020 4.828 4.913 4.734 4.913 14,866 +0.08(+1.75%)
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.