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 (%)
Nov 30, 2017 6.124 6.124 5.945 5.990 37,121 -0.04(-0.74%)
Nov 29, 2017 6.035 6.169 5.990 6.035 20,831 -0.04(-0.74%)
Nov 28, 2017 6.079 6.091 5.945 6.079 36,918 +0.00(+0.00%)
Nov 27, 2017 6.079 6.079 5.990 6.079 28,995 +0.04(+0.74%)
Nov 24, 2017 6.124 6.124 5.945 6.035 7,287 -0.04(-0.74%)
Nov 22, 2017 6.256 6.256 6.079 6.079 14,392 -0.13(-2.16%)
Nov 21, 2017 6.258 6.468 6.169 6.213 159,334 -0.04(-0.71%)
Nov 20, 2017 6.179 6.258 6.124 6.258 23,436 +0.00(+0.00%)
Nov 17, 2017 5.811 6.258 5.811 6.258 155,474 +0.27(+4.48%)
Nov 16, 2017 5.543 5.990 5.543 5.990 13,629 +0.45(+8.06%)
Nov 15, 2017 5.454 5.588 5.454 5.543 29,414 +0.00(+0.00%)
Nov 14, 2017 5.409 5.543 5.409 5.543 7,525 +0.04(+0.81%)
Nov 13, 2017 5.498 5.498 5.395 5.498 11,787 +0.00(+0.00%)
Nov 10, 2017 5.498 5.543 5.454 5.498 5,622 +0.04(+0.82%)
Nov 09, 2017 5.454 5.543 5.454 5.454 12,329 +0.00(+0.00%)
Nov 08, 2017 5.543 5.543 5.409 5.454 31,759 -0.13(-2.40%)
Nov 07, 2017 5.864 5.944 5.588 5.588 10,006 -0.27(-4.58%)
Nov 06, 2017 5.945 5.945 5.766 5.856 13,845 -0.13(-2.24%)
Nov 03, 2017 6.035 6.035 5.945 5.990 23,292 -0.04(-0.74%)
Nov 02, 2017 5.945 6.035 5.856 6.035 11,369 +0.18(+3.05%)
Nov 01, 2017 5.901 5.945 5.856 5.856 10,916 -0.09(-1.50%)
Oct 31, 2017 6.035 6.035 5.901 5.945 18,432 +0.00(+0.00%)
Oct 30, 2017 6.035 6.169 5.901 5.945 8,640 -0.27(-4.32%)
Oct 27, 2017 5.924 6.258 5.924 6.213 29,534 +0.18(+2.96%)
Oct 26, 2017 6.079 6.079 5.945 6.035 13,506 -0.13(-2.17%)
Oct 25, 2017 5.991 6.169 5.991 6.169 10,317 +0.09(+1.47%)
Oct 24, 2017 6.082 6.169 6.079 6.079 14,792 +0.00(+0.00%)
Oct 23, 2017 6.025 6.124 6.020 6.079 13,938 -0.04(-0.73%)
Oct 20, 2017 6.169 6.169 6.035 6.124 16,019 +0.00(+0.00%)
Oct 19, 2017 6.035 6.124 5.990 6.124 8,586 +0.13(+2.24%)
Oct 18, 2017 6.035 6.079 5.990 5.990 15,465 -0.04(-0.74%)
Oct 17, 2017 5.990 6.079 5.990 6.035 11,907 -0.04(-0.74%)
Oct 16, 2017 6.079 6.090 5.990 6.079 22,110 +0.09(+1.49%)
Oct 13, 2017 6.035 6.124 5.990 5.990 10,100 -0.09(-1.47%)
Oct 12, 2017 5.978 6.079 5.945 6.079 24,280 +0.13(+2.26%)
Oct 11, 2017 5.901 6.035 5.856 5.945 13,518 +0.00(+0.00%)
Oct 10, 2017 5.945 5.990 5.856 5.945 13,452 +0.13(+2.31%)
Oct 09, 2017 5.766 5.901 5.722 5.811 11,008 -0.18(-2.98%)
Oct 06, 2017 5.722 6.035 5.722 5.990 21,591 +0.04(+0.75%)
Oct 05, 2017 5.632 6.079 5.632 5.945 35,630 +0.27(+4.72%)
Oct 04, 2017 5.543 5.632 5.543 5.677 13,989 +0.18(+3.25%)
Oct 03, 2017 5.856 5.856 5.498 5.498 50,641 -0.40(-6.82%)
Oct 02, 2017 5.621 5.945 5.454 5.901 37,731 +0.31(+5.60%)
Sep 29, 2017 5.838 5.856 5.543 5.588 17,652 -0.13(-2.34%)
Sep 28, 2017 5.811 5.856 5.677 5.722 22,876 -0.13(-2.29%)
Sep 27, 2017 5.677 5.856 5.454 5.856 45,220 +0.27(+4.80%)
Sep 26, 2017 5.498 5.632 5.454 5.588 7,385 +0.04(+0.81%)
Sep 25, 2017 5.549 5.588 5.498 5.543 6,243 -0.09(-1.59%)
Sep 22, 2017 5.498 5.632 5.498 5.632 17,828 +0.00(+0.00%)
Sep 21, 2017 5.498 5.677 5.454 5.632 22,036 +0.04(+0.80%)
Sep 20, 2017 5.543 5.632 5.543 5.588 33,353 -0.04(-0.79%)
Sep 19, 2017 5.418 5.632 5.409 5.632 53,632 +0.13(+2.44%)
Sep 18, 2017 5.409 5.543 5.409 5.498 61,452 +0.13(+2.50%)
Sep 15, 2017 5.230 5.546 5.185 5.364 156,560 +0.18(+3.45%)
Sep 14, 2017 5.248 5.248 5.092 5.185 84,642 -0.04(-0.85%)
Sep 13, 2017 5.279 5.319 5.185 5.230 61,502 -0.04(-0.85%)
Sep 12, 2017 5.409 5.454 5.230 5.275 47,110 -0.13(-2.48%)
Sep 11, 2017 5.141 5.409 5.141 5.409 35,034 +0.22(+4.31%)
Sep 08, 2017 5.409 5.409 5.185 5.185 31,907 -0.18(-3.33%)
Sep 07, 2017 5.230 5.409 5.185 5.364 26,294 +0.13(+2.56%)
Sep 06, 2017 5.454 5.543 5.185 5.230 31,072 -0.22(-4.10%)
Sep 05, 2017 5.722 5.766 5.364 5.454 51,989 -0.31(-5.43%)
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.