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 (%)
Feb 28, 2019 5.516 5.616 5.507 5.543 15,095 -0.09(-1.61%)
Feb 27, 2019 5.661 5.688 5.616 5.634 4,035 -0.03(-0.48%)
Feb 26, 2019 5.697 5.697 5.661 5.661 6,400 +0.01(+0.16%)
Feb 25, 2019 5.697 5.797 5.616 5.652 24,562 -0.05(-0.79%)
Feb 22, 2019 5.724 5.724 5.670 5.697 28,419 +0.00(+0.00%)
Feb 21, 2019 5.661 5.697 5.661 5.697 11,868 +0.06(+1.12%)
Feb 20, 2019 5.679 5.787 5.634 5.634 81,060 -0.05(-0.95%)
Feb 19, 2019 5.760 5.787 5.634 5.688 116,146 -0.03(-0.47%)
Feb 15, 2019 5.670 5.787 5.661 5.715 28,198 +0.08(+1.44%)
Feb 14, 2019 5.661 5.697 5.634 5.634 29,148 -0.02(-0.32%)
Feb 13, 2019 5.652 5.688 5.598 5.652 11,827 +0.05(+0.81%)
Feb 12, 2019 5.616 5.679 5.526 5.607 24,691 +0.08(+1.47%)
Feb 11, 2019 5.552 5.607 5.516 5.525 13,900 +0.03(+0.49%)
Feb 08, 2019 5.607 5.607 5.498 5.498 45,339 -0.06(-1.14%)
Feb 07, 2019 5.516 5.607 5.516 5.561 17,740 +0.05(+0.82%)
Feb 06, 2019 5.480 5.570 5.471 5.516 21,496 +0.05(+0.83%)
Feb 05, 2019 5.598 5.598 5.466 5.471 33,890 -0.08(-1.47%)
Feb 04, 2019 5.516 5.552 5.426 5.552 50,887 +0.15(+2.85%)
Feb 01, 2019 5.426 5.489 5.390 5.399 16,255 +0.02(+0.34%)
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%)
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.