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 -0.47 (-2.69%)
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 (%)
Jun 30, 2017 6.303 6.348 6.213 6.303 7,560 +0.00(+0.00%)
Jun 29, 2017 6.258 6.392 6.214 6.303 49,375 +0.00(+0.00%)
Jun 28, 2017 6.294 6.348 6.079 6.303 12,398 +0.04(+0.71%)
Jun 27, 2017 6.124 6.258 6.124 6.258 4,635 +0.13(+2.19%)
Jun 26, 2017 5.968 6.124 5.829 6.124 12,235 +0.09(+1.48%)
Jun 23, 2017 6.035 6.156 5.856 6.035 184,689 +0.00(+0.00%)
Jun 22, 2017 6.035 6.124 5.901 6.035 52,398 -0.09(-1.46%)
Jun 21, 2017 6.079 6.303 6.035 6.124 78,622 +0.00(+0.00%)
Jun 20, 2017 6.213 6.213 6.079 6.124 11,884 -0.13(-2.14%)
Jun 19, 2017 6.169 6.258 6.130 6.258 14,068 +0.04(+0.72%)
Jun 16, 2017 5.677 6.348 5.677 6.213 65,741 -0.04(-0.71%)
Jun 15, 2017 6.079 6.392 6.079 6.258 19,970 +0.04(+0.72%)
Jun 14, 2017 6.169 6.303 6.079 6.213 18,500 -0.04(-0.71%)
Jun 13, 2017 6.303 6.303 6.178 6.258 21,779 +0.04(+0.72%)
Jun 12, 2017 6.392 6.392 6.169 6.213 54,575 -0.09(-1.42%)
Jun 09, 2017 5.930 6.392 5.930 6.303 44,968 +0.13(+2.17%)
Jun 08, 2017 5.766 6.303 5.766 6.169 18,058 +0.49(+8.66%)
Jun 07, 2017 5.731 5.811 5.632 5.677 8,052 -0.04(-0.78%)
Jun 06, 2017 5.543 5.766 5.543 5.722 8,989 +0.18(+3.23%)
Jun 05, 2017 5.632 5.766 5.543 5.543 8,187 -0.31(-5.34%)
Jun 02, 2017 5.588 5.901 5.588 5.856 15,412 +0.31(+5.65%)
Jun 01, 2017 5.543 5.588 5.454 5.543 27,094 +0.13(+2.48%)
May 31, 2017 5.775 5.775 5.409 5.409 9,412 -0.31(-5.47%)
May 30, 2017 5.632 5.856 5.595 5.722 16,288 +0.09(+1.59%)
May 26, 2017 5.498 5.677 5.409 5.632 12,900 +0.04(+0.80%)
May 25, 2017 5.677 5.677 5.498 5.588 11,828 -0.04(-0.79%)
May 24, 2017 5.677 5.677 5.498 5.632 14,461 +0.00(+0.00%)
May 23, 2017 5.677 5.722 5.498 5.632 21,013 +0.00(+0.00%)
May 22, 2017 5.498 5.677 5.454 5.632 18,250 +0.09(+1.61%)
May 19, 2017 5.454 5.588 5.364 5.543 40,400 +0.04(+0.81%)
May 18, 2017 5.275 5.588 5.270 5.498 21,615 +0.27(+5.13%)
May 17, 2017 5.454 5.588 5.185 5.230 41,323 -0.27(-4.88%)
May 16, 2017 5.856 5.856 5.454 5.498 15,453 -0.18(-3.15%)
May 15, 2017 5.632 5.766 5.616 5.677 20,194 +0.04(+0.79%)
May 12, 2017 5.588 5.766 5.588 5.632 38,794 +0.00(+0.00%)
May 11, 2017 5.901 5.945 5.632 5.632 43,165 -0.31(-5.26%)
May 10, 2017 6.124 6.169 5.945 5.945 17,027 -0.13(-2.21%)
May 09, 2017 6.051 6.169 6.035 6.079 11,244 -0.04(-0.73%)
May 08, 2017 6.124 6.213 6.035 6.124 32,778 +0.04(+0.74%)
May 05, 2017 6.189 6.218 6.079 6.079 11,781 -0.13(-2.16%)
May 04, 2017 6.258 6.303 6.169 6.213 32,306 +0.00(+0.00%)
May 03, 2017 6.169 6.258 6.169 6.213 14,751 +0.04(+0.72%)
May 02, 2017 6.213 6.258 5.972 6.169 17,804 -0.09(-1.43%)
May 01, 2017 6.303 6.348 6.213 6.258 20,034 -0.04(-0.71%)
Apr 28, 2017 6.213 6.348 6.213 6.303 21,180 +0.09(+1.44%)
Apr 27, 2017 6.616 6.616 6.169 6.213 26,675 -0.40(-6.08%)
Apr 26, 2017 6.660 6.705 6.571 6.616 37,337 -0.04(-0.67%)
Apr 25, 2017 6.616 6.705 6.616 6.660 27,268 +0.09(+1.36%)
Apr 24, 2017 6.616 6.705 6.526 6.571 11,685 +0.04(+0.68%)
Apr 21, 2017 6.258 6.616 6.258 6.526 29,480 +0.22(+3.55%)
Apr 20, 2017 6.213 6.348 6.213 6.303 22,084 +0.13(+2.17%)
Apr 19, 2017 6.348 6.392 6.169 6.169 17,833 -0.18(-2.82%)
Apr 18, 2017 6.303 6.437 6.303 6.348 35,319 +0.09(+1.43%)
Apr 17, 2017 6.079 6.303 6.079 6.258 17,503 +0.13(+2.19%)
Apr 13, 2017 6.124 6.303 6.101 6.124 34,780 +0.00(+0.00%)
Apr 12, 2017 6.213 6.255 6.079 6.124 10,376 -0.09(-1.44%)
Apr 11, 2017 6.392 6.406 6.213 6.213 20,622 -0.09(-1.42%)
Apr 10, 2017 6.303 6.348 6.213 6.303 30,222 +0.09(+1.44%)
Apr 07, 2017 6.261 6.348 6.213 6.213 7,304 +0.00(+0.00%)
Apr 06, 2017 6.303 6.418 6.079 6.213 38,933 -0.04(-0.71%)
Apr 05, 2017 6.616 6.795 6.258 6.258 58,414 -0.27(-4.11%)
Apr 04, 2017 6.482 6.526 6.392 6.526 27,787 +0.04(+0.69%)
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.