Skip to main content

Tiptree Fncl Cl A (NQ: TIPT )

16.27 +0.18 (+1.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 16.15 16.36 16.05 16.27 102,947 +0.18(+1.12%)
Jun 20, 2024 16.10 16.32 15.72 16.09 95,892 +0.00(+0.00%)
Jun 18, 2024 16.47 16.49 16.07 16.09 60,764 -0.35(-2.13%)
Jun 17, 2024 16.14 16.47 16.01 16.44 48,717 +0.16(+0.98%)
Jun 14, 2024 16.47 16.51 16.23 16.28 48,356 -0.42(-2.51%)
Jun 13, 2024 17.12 17.12 16.47 16.70 68,616 -0.44(-2.57%)
Jun 12, 2024 17.14 17.36 17.05 17.14 68,822 +0.14(+0.82%)
Jun 11, 2024 17.36 17.36 16.91 17.00 73,226 -0.47(-2.69%)
Jun 10, 2024 17.56 17.65 17.47 17.47 45,160 -0.22(-1.24%)
Jun 07, 2024 17.60 17.84 17.60 17.69 49,469 -0.09(-0.51%)
Jun 06, 2024 17.75 17.88 17.59 17.78 46,932 -0.04(-0.22%)
Jun 05, 2024 17.63 17.84 17.36 17.82 73,646 +0.31(+1.77%)
Jun 04, 2024 17.41 17.60 17.30 17.51 100,794 -0.06(-0.34%)
Jun 03, 2024 17.63 17.68 17.32 17.57 86,011 +0.09(+0.51%)
May 31, 2024 17.34 17.65 17.27 17.48 140,103 +0.26(+1.51%)
May 30, 2024 17.27 17.35 17.17 17.22 49,774 +0.04(+0.23%)
May 29, 2024 17.50 17.50 17.15 17.18 61,673 -0.15(-0.87%)
May 28, 2024 17.49 17.58 17.25 17.33 74,162 -0.06(-0.35%)
May 24, 2024 17.29 17.41 17.27 17.39 55,671 +0.07(+0.40%)
May 23, 2024 17.92 17.92 17.26 17.32 65,751 -0.51(-2.86%)
May 22, 2024 17.92 18.15 17.70 17.83 112,557 -0.15(-0.83%)
May 21, 2024 17.61 18.15 17.61 17.98 95,781 +0.34(+1.93%)
May 20, 2024 17.30 17.69 17.30 17.64 78,664 +0.36(+2.08%)
May 17, 2024 17.27 17.32 16.59 17.28 78,479 +0.09(+0.52%)
May 16, 2024 17.11 17.36 17.11 17.19 89,726 +0.09(+0.52%)
May 15, 2024 16.81 17.10 16.71 17.10 90,536 +0.51(+3.06%)
May 14, 2024 16.77 16.93 16.49 16.59 60,687 -0.06(-0.36%)
May 13, 2024 17.26 17.28 16.57 16.65 67,332 -0.50(-2.90%)
May 10, 2024 17.10 17.21 16.93 17.15 111,488 +0.03(+0.17%)
May 09, 2024 16.55 17.13 16.52 17.12 95,224 +0.65(+3.93%)
May 08, 2024 16.13 16.65 16.09 16.47 165,774 +0.30(+1.85%)
May 07, 2024 16.58 16.81 16.16 16.17 81,659 -0.37(-2.23%)
May 06, 2024 16.75 16.92 16.48 16.54 100,185 -0.05(-0.30%)
May 03, 2024 16.73 16.73 16.18 16.59 81,999 +0.18(+1.09%)
May 02, 2024 15.94 16.58 15.74 16.41 130,284 +0.35(+2.17%)
May 01, 2024 15.99 16.15 15.90 16.06 66,436 +0.19(+1.19%)
Apr 30, 2024 16.05 16.07 15.85 15.87 59,972 -0.23(-1.42%)
Apr 29, 2024 15.92 16.32 15.92 16.10 58,450 +0.19(+1.19%)
Apr 26, 2024 15.92 15.97 15.68 15.91 51,507 +0.10(+0.63%)
Apr 25, 2024 16.09 16.10 15.79 15.81 84,544 -0.46(-2.82%)
Apr 24, 2024 16.11 16.31 16.11 16.27 73,283 +0.06(+0.37%)
Apr 23, 2024 16.38 16.50 16.12 16.21 52,936 -0.13(-0.79%)
Apr 22, 2024 16.28 16.78 16.27 16.34 138,198 +0.06(+0.40%)
Apr 19, 2024 15.49 16.29 15.49 16.28 167,694 +0.76(+4.91%)
Apr 18, 2024 15.62 15.83 15.47 15.52 90,651 -0.05(-0.32%)
Apr 17, 2024 15.92 15.96 15.55 15.57 77,976 -0.30(-1.88%)
Apr 16, 2024 15.78 16.04 15.70 15.86 93,573 +0.01(+0.06%)
Apr 15, 2024 15.90 15.99 15.72 15.85 93,034 +0.06(+0.38%)
Apr 12, 2024 15.89 15.96 15.72 15.79 69,122 -0.16(-1.00%)
Apr 11, 2024 15.95 16.02 15.74 15.95 96,590 +0.01(+0.06%)
Apr 10, 2024 16.10 16.19 15.73 15.94 100,299 -0.53(-3.21%)
Apr 09, 2024 16.99 16.99 16.36 16.47 71,141 -0.41(-2.42%)
Apr 08, 2024 16.94 17.26 16.88 16.88 58,827 -0.05(-0.29%)
Apr 05, 2024 17.01 17.07 16.85 16.93 53,983 -0.06(-0.35%)
Apr 04, 2024 17.31 17.44 16.98 16.99 75,159 -0.20(-1.16%)
Apr 03, 2024 16.98 17.37 16.94 17.19 64,272 +0.17(+1.00%)
Apr 02, 2024 16.90 17.13 16.76 17.02 74,973 -0.06(-0.35%)
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.