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

Tiptree Fncl Cl A (NQ: TIPT )

17.28 +0.03 (+0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 29, 2020 5.833 6.021 5.646 5.730 48,650 -0.18(-3.02%)
May 28, 2020 6.172 6.284 5.871 5.909 83,502 -0.32(-5.13%)
May 27, 2020 6.106 6.228 6.035 6.228 261,037 +0.14(+2.31%)
May 26, 2020 5.871 6.106 5.730 6.087 99,776 +0.33(+5.71%)
May 22, 2020 5.692 5.833 5.674 5.758 31,298 +0.08(+1.32%)
May 21, 2020 5.843 5.899 5.655 5.683 50,329 -0.22(-3.66%)
May 20, 2020 5.777 5.974 5.768 5.899 89,608 +0.13(+2.28%)
May 19, 2020 6.068 6.181 5.721 5.768 121,844 -0.42(-6.83%)
May 18, 2020 5.749 6.190 5.749 6.190 102,364 +0.45(+7.86%)
May 15, 2020 5.768 5.946 5.533 5.739 64,512 +0.03(+0.49%)
May 14, 2020 5.553 5.879 5.394 5.711 164,047 -0.02(-0.33%)
May 13, 2020 5.413 5.805 5.226 5.730 66,875 +0.38(+7.16%)
May 12, 2020 5.562 5.693 5.310 5.347 77,860 -0.19(-3.37%)
May 11, 2020 5.646 5.917 5.441 5.534 103,452 -0.25(-4.35%)
May 08, 2020 5.665 5.973 5.601 5.786 78,224 +0.15(+2.65%)
May 07, 2020 5.683 6.010 5.571 5.637 49,738 +0.07(+1.17%)
May 06, 2020 5.553 5.861 5.413 5.571 70,237 +0.10(+1.88%)
May 05, 2020 5.907 6.103 5.450 5.469 72,108 -0.33(-5.64%)
May 04, 2020 5.450 5.913 5.403 5.795 75,928 +0.31(+5.61%)
May 01, 2020 5.861 5.982 5.459 5.487 81,224 -0.48(-7.98%)
Apr 30, 2020 5.777 6.197 5.749 5.963 269,612 +0.03(+0.47%)
Apr 29, 2020 5.730 6.066 5.627 5.935 139,732 +0.37(+6.71%)
Apr 28, 2020 5.375 5.655 5.357 5.562 42,298 +0.35(+6.62%)
Apr 27, 2020 5.123 5.529 5.123 5.217 79,861 +0.10(+2.01%)
Apr 24, 2020 4.806 5.263 4.750 5.114 135,231 +0.32(+6.61%)
Apr 23, 2020 4.750 4.974 4.722 4.797 59,843 +0.11(+2.39%)
Apr 22, 2020 5.011 5.011 4.647 4.685 52,313 -0.23(-4.74%)
Apr 21, 2020 4.666 5.030 4.591 4.918 43,168 +0.21(+4.36%)
Apr 20, 2020 5.030 5.030 4.573 4.713 47,604 -0.32(-6.31%)
Apr 17, 2020 4.741 5.039 4.741 5.030 65,472 +0.34(+7.16%)
Apr 16, 2020 4.815 4.848 4.498 4.694 57,265 -0.07(-1.37%)
Apr 15, 2020 4.853 5.039 4.666 4.759 102,852 -0.16(-3.23%)
Apr 14, 2020 4.955 5.198 4.918 4.918 67,555 +0.08(+1.74%)
Apr 13, 2020 5.058 5.450 4.722 4.834 62,723 -0.19(-3.72%)
Apr 09, 2020 5.114 5.450 4.983 5.021 99,119 +0.10(+2.09%)
Apr 08, 2020 4.890 5.105 4.829 4.918 78,835 +0.14(+2.93%)
Apr 07, 2020 4.750 4.899 4.629 4.778 83,719 +0.01(+0.20%)
Apr 06, 2020 4.657 4.899 4.657 4.769 87,593 +0.33(+7.35%)
Apr 03, 2020 4.619 4.731 4.414 4.442 45,112 -0.19(-4.03%)
Apr 02, 2020 4.423 4.759 4.423 4.629 52,941 +0.19(+4.20%)
Apr 01, 2020 4.741 4.941 4.199 4.442 64,910 -0.43(-8.81%)
Mar 31, 2020 4.965 5.133 4.787 4.871 100,574 -0.13(-2.61%)
Mar 30, 2020 4.899 5.133 4.825 5.002 91,274 +0.22(+4.69%)
Mar 27, 2020 5.086 5.133 4.759 4.778 45,755 -0.37(-7.25%)
Mar 26, 2020 5.133 5.207 4.853 5.151 66,477 +0.05(+0.91%)
Mar 25, 2020 4.825 5.422 4.825 5.105 40,419 +0.07(+1.48%)
Mar 24, 2020 4.619 5.030 4.573 5.030 64,994 +0.52(+11.59%)
Mar 23, 2020 4.367 4.881 4.199 4.507 76,184 +0.32(+7.57%)
Mar 20, 2020 4.573 4.585 4.190 4.190 93,011 -0.35(-7.61%)
Mar 19, 2020 4.804 4.813 4.119 4.535 71,292 +0.36(+8.65%)
Mar 18, 2020 5.887 5.887 4.174 4.174 84,766 -1.70(-28.98%)
Mar 17, 2020 5.294 5.878 4.628 5.878 77,723 +0.92(+18.47%)
Mar 16, 2020 5.785 5.878 4.665 4.961 43,331 -0.50(-9.15%)
Mar 13, 2020 4.859 5.461 4.859 5.461 41,270 +1.06(+23.95%)
Mar 12, 2020 4.739 5.202 4.397 4.406 84,813 -0.82(-15.75%)
Mar 11, 2020 4.952 5.794 4.930 5.230 62,260 +0.26(+5.21%)
Mar 10, 2020 5.433 5.683 4.970 4.970 27,985 -0.39(-7.25%)
Mar 09, 2020 5.554 5.554 5.267 5.359 43,277 -0.47(-8.10%)
Mar 06, 2020 5.887 5.924 5.748 5.831 27,009 -0.24(-3.96%)
Mar 05, 2020 6.248 6.285 5.896 6.072 24,309 -0.16(-2.53%)
Mar 04, 2020 6.257 6.257 5.677 6.229 27,162 +0.04(+0.60%)
Mar 03, 2020 6.081 6.248 6.081 6.192 15,563 +0.06(+0.91%)
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.