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 31, 2019 5.602 5.629 5.538 5.538 24,908 -0.13(-2.26%)
May 30, 2019 5.629 5.675 5.620 5.666 30,807 +0.04(+0.65%)
May 29, 2019 5.629 5.675 5.629 5.629 27,430 -0.01(-0.16%)
May 28, 2019 5.675 5.675 5.639 5.639 11,481 -0.02(-0.32%)
May 24, 2019 5.694 5.694 5.611 5.657 14,202 +0.05(+0.82%)
May 23, 2019 5.648 5.648 5.611 5.611 22,577 -0.08(-1.45%)
May 22, 2019 5.703 5.703 5.639 5.694 21,784 -0.01(-0.16%)
May 21, 2019 5.657 5.748 5.639 5.703 13,156 +0.05(+0.97%)
May 20, 2019 5.620 5.657 5.620 5.648 6,681 +0.03(+0.49%)
May 17, 2019 5.593 5.634 5.593 5.620 14,092 -0.05(-0.81%)
May 16, 2019 5.630 5.721 5.630 5.666 12,646 +0.09(+1.63%)
May 15, 2019 5.384 5.575 5.384 5.575 15,039 +0.13(+2.34%)
May 14, 2019 5.375 5.466 5.375 5.448 26,253 +0.06(+1.18%)
May 13, 2019 5.348 5.411 5.348 5.384 23,348 +0.01(+0.17%)
May 10, 2019 5.357 5.400 5.343 5.375 25,179 +0.02(+0.34%)
May 09, 2019 5.302 5.357 5.302 5.357 11,381 +0.05(+1.03%)
May 08, 2019 5.393 5.446 5.275 5.302 33,492 +0.05(+0.87%)
May 07, 2019 5.366 5.457 5.202 5.257 29,812 +0.11(+2.12%)
May 06, 2019 5.002 5.257 5.002 5.148 15,564 +0.15(+2.91%)
May 03, 2019 5.011 5.022 4.957 5.002 11,215 -0.04(-0.72%)
May 02, 2019 5.048 5.048 4.993 5.039 11,738 -0.01(-0.18%)
May 01, 2019 5.183 5.183 5.011 5.048 22,474 -0.14(-2.63%)
Apr 30, 2019 5.402 5.404 5.093 5.184 33,966 -0.22(-4.04%)
Apr 29, 2019 5.284 5.411 5.284 5.402 11,153 +0.11(+2.06%)
Apr 26, 2019 5.348 5.384 5.284 5.293 16,492 -0.05(-1.02%)
Apr 25, 2019 5.521 5.639 5.339 5.348 16,715 -0.19(-3.45%)
Apr 24, 2019 5.548 5.575 5.530 5.539 7,366 +0.02(+0.33%)
Apr 23, 2019 5.448 5.566 5.448 5.521 30,576 +0.05(+0.83%)
Apr 22, 2019 5.684 5.702 5.475 5.475 18,494 -0.21(-3.68%)
Apr 18, 2019 5.766 5.821 5.684 5.684 16,822 -0.11(-1.88%)
Apr 17, 2019 5.766 5.812 5.760 5.793 18,332 +0.02(+0.31%)
Apr 16, 2019 5.775 5.802 5.766 5.775 26,439 +0.01(+0.16%)
Apr 15, 2019 5.730 5.775 5.721 5.766 25,677 +0.02(+0.32%)
Apr 12, 2019 5.766 5.775 5.733 5.748 20,341 -0.03(-0.47%)
Apr 11, 2019 5.684 5.784 5.684 5.775 69,459 +0.10(+1.76%)
Apr 10, 2019 5.712 5.757 5.675 5.675 24,342 -0.03(-0.48%)
Apr 09, 2019 5.748 5.775 5.702 5.702 56,750 -0.05(-0.95%)
Apr 08, 2019 5.766 5.793 5.748 5.757 11,580 -0.02(-0.31%)
Apr 05, 2019 5.766 5.784 5.757 5.775 15,613 -0.01(-0.16%)
Apr 04, 2019 5.766 5.821 5.766 5.784 29,921 +0.02(+0.32%)
Apr 03, 2019 5.775 5.796 5.748 5.766 86,087 -0.01(-0.16%)
Apr 02, 2019 5.748 5.775 5.739 5.775 12,116 +0.01(+0.16%)
Apr 01, 2019 5.775 5.809 5.757 5.766 98,354 +0.01(+0.16%)
Mar 29, 2019 5.730 5.821 5.729 5.757 61,353 +0.02(+0.32%)
Mar 28, 2019 5.730 5.739 5.712 5.739 23,136 +0.02(+0.32%)
Mar 27, 2019 5.730 5.748 5.702 5.721 135,096 +0.00(+0.00%)
Mar 26, 2019 5.730 5.739 5.719 5.721 27,185 +0.00(+0.00%)
Mar 25, 2019 5.648 5.730 5.648 5.721 7,673 +0.07(+1.29%)
Mar 22, 2019 5.702 5.712 5.639 5.648 80,815 -0.03(-0.56%)
Mar 21, 2019 5.689 5.788 5.680 5.680 104,233 -0.01(-0.16%)
Mar 20, 2019 5.671 5.761 5.671 5.689 82,949 +0.02(+0.32%)
Mar 19, 2019 5.653 5.743 5.653 5.671 50,237 +0.02(+0.32%)
Mar 18, 2019 5.665 5.698 5.592 5.653 28,073 +0.00(+0.00%)
Mar 15, 2019 5.653 5.698 5.422 5.653 125,275 +0.04(+0.64%)
Mar 14, 2019 5.327 5.634 5.327 5.616 18,753 +0.29(+5.43%)
Mar 13, 2019 5.264 5.327 5.246 5.327 48,050 +0.07(+1.38%)
Mar 12, 2019 5.237 5.291 5.237 5.255 6,545 +0.01(+0.17%)
Mar 11, 2019 5.218 5.246 5.209 5.246 9,356 +0.03(+0.52%)
Mar 08, 2019 5.300 5.300 5.200 5.218 13,047 -0.11(-2.04%)
Mar 07, 2019 5.218 5.336 5.200 5.327 16,274 +0.05(+1.03%)
Mar 06, 2019 5.436 5.472 5.273 5.273 11,435 -0.19(-3.48%)
Mar 05, 2019 5.282 5.535 5.282 5.463 7,282 +0.07(+1.34%)
Mar 04, 2019 5.490 5.544 5.354 5.390 22,372 -0.13(-2.30%)
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.