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

Tiptree Fncl Cl A (NQ: TIPT )

17.48 +0.26 (+1.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Feb 28, 2014 6.258 6.616 6.258 6.348 11,029 +0.30(+4.87%)
Feb 27, 2014 6.169 6.258 6.053 6.053 2,053 -0.34(-5.31%)
Feb 26, 2014 6.231 6.392 6.231 6.392 2,199 +0.13(+2.14%)
Feb 25, 2014 6.213 6.258 6.196 6.258 9,283 +0.00(+0.00%)
Feb 24, 2014 6.258 6.258 6.226 6.258 6,878 +0.02(+0.29%)
Feb 20, 2014 6.240 6.240 6.240 6.240 100 +0.19(+3.10%)
Feb 19, 2014 6.258 6.258 6.053 6.053 3,100 -0.21(-3.29%)
Feb 18, 2014 7.322 7.322 5.945 6.258 9,293 -0.01(-0.14%)
Feb 13, 2014 5.793 6.267 6.267 6.267 11,409 -0.13(-1.96%)
Feb 11, 2014 6.392 6.392 6.392 6.392 0 +0.03(+0.42%)
Feb 10, 2014 6.625 6.625 6.303 6.365 5,149 -0.52(-7.53%)
Feb 07, 2014 6.884 6.884 6.884 6.884 114 +0.29(+4.34%)
Feb 06, 2014 6.696 6.866 6.598 6.598 9,622 -0.08(-1.20%)
Feb 05, 2014 6.884 6.884 6.660 6.678 16,427 -0.19(-2.73%)
Feb 04, 2014 7.134 7.188 6.750 6.866 10,741 -0.46(-6.34%)
Feb 03, 2014 7.331 7.331 7.331 7.331 511 +0.27(+3.80%)
Jan 31, 2014 7.063 7.063 7.063 7.063 1,118 +0.04(+0.64%)
Jan 30, 2014 7.017 7.018 6.991 7.018 777 -0.36(-4.85%)
Jan 29, 2014 7.376 7.376 7.376 7.376 111 +0.60(+8.89%)
Jan 28, 2014 7.242 7.242 6.774 6.774 223 -0.55(-7.49%)
Jan 27, 2014 6.437 7.322 6.437 7.322 346 +0.41(+5.95%)
Jan 24, 2014 7.313 7.313 6.839 6.911 2,667 +0.10(+1.44%)
Jan 23, 2014 6.884 6.884 6.660 6.812 3,805 -0.09(-1.30%)
Jan 22, 2014 7.331 7.367 6.732 6.902 22,035 +0.02(+0.26%)
Jan 21, 2014 6.804 7.268 6.750 6.884 40,898 +0.04(+0.65%)
Jan 17, 2014 6.660 6.839 6.839 6.839 38,589 +0.00(+0.00%)
Jan 16, 2014 6.669 6.839 6.643 6.839 11,661 +0.12(+1.73%)
Jan 15, 2014 6.750 6.839 6.616 6.723 8,054 +0.02(+0.27%)
Jan 14, 2014 6.616 6.750 6.616 6.705 5,707 -0.05(-0.79%)
Jan 13, 2014 6.571 6.759 6.571 6.759 11,635 -0.04(-0.66%)
Jan 10, 2014 6.795 6.839 6.750 6.804 1,342 +0.01(+0.13%)
Jan 09, 2014 6.795 6.795 6.795 6.795 335 -0.09(-1.30%)
Jan 08, 2014 6.795 6.884 6.795 6.884 2,410 +0.00(+0.00%)
Jan 07, 2014 6.884 6.929 6.875 6.884 2,460 +0.07(+1.05%)
Jan 03, 2014 6.669 6.812 6.812 6.812 1,342 +0.21(+3.11%)
Jan 02, 2014 6.607 6.607 6.607 6.607 302 +0.04(+0.68%)
Dec 31, 2013 6.678 6.562 6.562 6.562 5,816 +0.04(+0.55%)
Dec 30, 2013 6.705 6.830 6.526 6.526 6,783 -0.09(-1.35%)
Dec 26, 2013 6.616 6.616 6.616 6.616 60 -0.13(-1.99%)
Dec 23, 2013 6.839 6.750 6.750 6.750 894 -0.34(-4.79%)
Dec 20, 2013 6.616 7.099 6.321 7.090 9,638 +0.25(+3.66%)
Dec 19, 2013 6.872 6.872 6.839 6.839 1,134 -0.22(-3.16%)
Dec 18, 2013 6.884 7.152 6.884 7.063 4,250 +0.27(+3.95%)
Dec 17, 2013 6.660 6.795 6.652 6.795 10,849 +0.13(+2.01%)
Dec 16, 2013 6.660 6.669 6.660 6.660 1,118 -0.22(-3.25%)
Dec 12, 2013 6.884 6.884 6.884 6.884 335 +0.25(+3.77%)
Dec 10, 2013 6.634 6.634 6.634 6.634 71 -0.25(-3.64%)
Dec 06, 2013 6.929 6.884 6.884 6.884 6,599 -0.18(-2.53%)
Dec 05, 2013 6.956 7.063 6.929 7.063 0 +0.13(+1.94%)
Dec 04, 2013 7.045 7.152 6.929 6.929 0 -0.04(-0.64%)
Dec 03, 2013 6.929 6.973 6.929 6.973 0 +0.03(+0.39%)
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.