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

Tiptree Fncl Cl A (NQ: TIPT )

17.69 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Jan 31, 2019 5.326 5.480 5.326 5.381 49,916 +0.03(+0.51%)
Jan 30, 2019 5.227 5.362 5.210 5.353 79,340 +0.14(+2.78%)
Jan 29, 2019 5.218 5.290 5.200 5.209 29,784 +0.00(+0.00%)
Jan 28, 2019 5.272 5.272 5.161 5.209 12,194 -0.12(-2.21%)
Jan 25, 2019 5.308 5.344 5.249 5.326 23,664 +0.04(+0.68%)
Jan 24, 2019 5.372 5.372 5.218 5.290 16,107 -0.11(-2.01%)
Jan 23, 2019 5.145 5.408 5.050 5.399 89,687 +0.31(+6.04%)
Jan 22, 2019 4.937 5.372 4.937 5.091 29,426 +0.10(+1.99%)
Jan 18, 2019 5.046 5.109 4.969 4.992 25,213 -0.06(-1.25%)
Jan 17, 2019 4.974 5.118 4.974 5.055 34,452 +0.07(+1.36%)
Jan 16, 2019 5.019 5.064 4.956 4.987 12,487 -0.08(-1.52%)
Jan 15, 2019 5.055 5.189 4.992 5.064 14,269 -0.02(-0.36%)
Jan 14, 2019 5.055 5.145 5.014 5.082 22,826 -0.04(-0.71%)
Jan 11, 2019 5.182 5.218 4.838 5.118 12,053 -0.10(-1.91%)
Jan 10, 2019 5.236 5.281 5.182 5.218 10,788 -0.07(-1.37%)
Jan 09, 2019 5.272 5.381 5.222 5.290 11,106 +0.05(+0.86%)
Jan 08, 2019 5.299 5.299 5.037 5.245 10,951 -0.05(-0.85%)
Jan 07, 2019 5.136 5.299 5.136 5.290 28,652 +0.15(+2.99%)
Jan 04, 2019 5.055 5.281 5.028 5.136 37,598 +0.14(+2.90%)
Jan 03, 2019 5.064 5.073 4.974 4.992 15,599 -0.10(-1.95%)
Jan 02, 2019 5.055 5.091 5.028 5.091 6,785 +0.04(+0.72%)
Dec 31, 2018 5.037 5.254 5.037 5.055 46,223 +0.07(+1.45%)
Dec 28, 2018 4.802 5.109 4.793 4.983 26,429 +0.13(+2.61%)
Dec 27, 2018 4.829 4.974 4.775 4.856 41,937 -0.05(-1.10%)
Dec 26, 2018 4.757 5.001 4.703 4.910 46,446 +0.12(+2.45%)
Dec 24, 2018 4.531 4.838 4.531 4.793 34,502 +0.25(+5.58%)
Dec 21, 2018 4.874 5.037 4.540 4.540 139,003 -0.29(-5.99%)
Dec 20, 2018 4.910 4.937 4.775 4.829 32,769 -0.06(-1.29%)
Dec 19, 2018 4.910 4.974 4.829 4.892 31,166 +0.01(+0.19%)
Dec 18, 2018 4.748 5.028 4.748 4.883 40,368 +0.22(+4.65%)
Dec 17, 2018 4.811 4.883 4.648 4.666 37,549 -0.11(-2.27%)
Dec 14, 2018 4.892 4.928 4.775 4.775 13,491 -0.12(-2.40%)
Dec 13, 2018 4.910 4.992 4.883 4.892 15,546 -0.06(-1.28%)
Dec 12, 2018 4.956 4.965 4.870 4.956 22,804 +0.07(+1.48%)
Dec 11, 2018 4.838 4.928 4.838 4.883 8,924 +0.10(+2.08%)
Dec 10, 2018 4.702 4.874 4.639 4.784 16,913 +0.09(+1.93%)
Dec 07, 2018 4.766 4.856 4.684 4.693 30,963 -0.10(-2.08%)
Dec 06, 2018 4.928 4.986 4.757 4.793 29,857 -0.16(-3.28%)
Dec 04, 2018 5.037 5.200 4.910 4.956 41,247 -0.13(-2.49%)
Dec 03, 2018 4.937 5.254 4.937 5.082 23,931 +0.13(+2.55%)
Nov 30, 2018 5.073 5.209 4.956 4.956 30,078 -0.17(-3.35%)
Nov 29, 2018 5.100 5.209 5.082 5.127 21,071 -0.02(-0.35%)
Nov 28, 2018 5.037 5.218 4.910 5.145 26,081 -0.03(-0.52%)
Nov 27, 2018 5.028 5.236 5.028 5.173 47,417 +0.09(+1.78%)
Nov 26, 2018 5.299 5.299 5.082 5.082 20,619 -0.21(-3.93%)
Nov 23, 2018 5.064 5.543 5.064 5.290 11,943 +0.18(+3.54%)
Nov 21, 2018 5.109 5.109 5.109 0 +0.13(+2.54%)
Nov 20, 2018 4.992 5.109 4.983 4.983 11,079 -0.02(-0.36%)
Nov 19, 2018 5.046 5.100 4.983 5.001 24,267 -0.14(-2.81%)
Nov 16, 2018 5.245 5.335 5.136 5.145 28,088 -0.06(-1.13%)
Nov 15, 2018 5.123 5.384 5.123 5.204 14,639 +0.04(+0.70%)
Nov 14, 2018 5.222 5.222 5.150 5.168 18,193 -0.03(-0.52%)
Nov 13, 2018 5.087 5.195 5.087 5.195 9,376 +0.11(+2.12%)
Nov 12, 2018 5.168 5.186 5.087 5.087 26,811 -0.08(-1.57%)
Nov 09, 2018 5.177 5.231 5.078 5.168 27,257 -0.12(-2.21%)
Nov 08, 2018 5.195 5.321 5.195 5.285 4,746 -0.08(-1.51%)
Nov 07, 2018 5.330 5.366 5.240 5.366 15,751 +0.07(+1.36%)
Nov 06, 2018 5.195 5.339 5.195 5.294 11,306 +0.00(+0.00%)
Nov 05, 2018 5.357 5.474 5.256 5.294 17,290 -0.05(-1.01%)
Nov 02, 2018 5.564 5.564 5.303 5.348 22,362 -0.17(-3.09%)
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.