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 (%)
Apr 29, 2016 4.899 5.042 4.872 4.944 44,151 +0.06(+1.28%)
Apr 28, 2016 5.230 5.230 4.881 4.881 40,562 -0.21(-4.21%)
Apr 27, 2016 5.445 5.445 5.069 5.096 29,325 -0.06(-1.21%)
Apr 26, 2016 5.159 5.230 5.060 5.159 56,959 +0.04(+0.70%)
Apr 25, 2016 5.802 5.802 5.007 5.123 42,194 +0.07(+1.42%)
Apr 22, 2016 5.275 5.319 4.971 5.051 29,419 +0.07(+1.44%)
Apr 21, 2016 5.087 5.087 4.872 4.980 39,155 -0.12(-2.28%)
Apr 20, 2016 6.097 6.097 4.980 5.096 6,560 +0.07(+1.42%)
Apr 19, 2016 4.971 5.069 4.944 5.024 9,761 +0.07(+1.44%)
Apr 18, 2016 4.971 4.971 4.944 4.953 9,697 -0.02(-0.36%)
Apr 15, 2016 4.989 5.015 4.953 4.971 18,643 -0.06(-1.24%)
Apr 14, 2016 5.069 5.069 4.926 5.033 33,139 -0.05(-1.05%)
Apr 13, 2016 5.123 5.176 5.007 5.087 65,787 -0.04(-0.70%)
Apr 12, 2016 5.078 5.284 5.007 5.123 73,905 +0.01(+0.17%)
Apr 11, 2016 5.024 5.185 5.024 5.114 27,076 +0.13(+2.69%)
Apr 08, 2016 4.917 5.190 4.917 4.980 20,999 +0.10(+2.01%)
Apr 07, 2016 5.042 5.087 4.864 4.881 29,149 -0.20(-3.87%)
Apr 06, 2016 5.007 5.162 4.989 5.078 31,310 +0.11(+2.16%)
Apr 05, 2016 5.007 5.436 4.935 4.971 36,645 -0.04(-0.89%)
Apr 04, 2016 5.020 5.176 4.989 5.015 20,298 -0.04(-0.71%)
Apr 01, 2016 5.051 5.136 5.051 5.051 29,211 -0.04(-0.88%)
Mar 31, 2016 5.185 5.248 5.042 5.096 58,838 -0.09(-1.72%)
Mar 30, 2016 5.257 5.257 5.141 5.185 22,945 -0.07(-1.36%)
Mar 29, 2016 5.194 5.266 5.132 5.257 54,687 +0.14(+2.80%)
Mar 28, 2016 5.203 5.311 5.078 5.114 29,165 -0.09(-1.72%)
Mar 24, 2016 4.962 5.203 5.203 5.203 21,364 +0.13(+2.65%)
Mar 23, 2016 5.078 5.114 5.069 5.069 27,909 -0.04(-0.87%)
Mar 22, 2016 5.069 5.185 5.069 5.114 14,433 -0.10(-1.89%)
Mar 21, 2016 5.239 5.409 5.185 5.212 45,316 -0.08(-1.52%)
Mar 18, 2016 5.212 5.364 5.132 5.293 165,433 +0.07(+1.37%)
Mar 17, 2016 5.007 5.284 5.007 5.221 41,954 +0.13(+2.46%)
Mar 16, 2016 5.051 5.096 5.007 5.096 25,729 +0.09(+1.79%)
Mar 15, 2016 5.114 5.284 4.980 5.007 40,960 -0.18(-3.45%)
Mar 14, 2016 5.257 5.319 5.185 5.185 18,490 -0.13(-2.36%)
Mar 11, 2016 5.293 5.373 5.203 5.311 34,694 +0.06(+1.19%)
Mar 10, 2016 5.364 5.525 5.230 5.248 27,256 -0.13(-2.33%)
Mar 09, 2016 5.328 5.525 5.230 5.373 25,489 +0.04(+0.67%)
Mar 08, 2016 5.418 5.422 5.319 5.337 59,643 -0.11(-1.97%)
Mar 07, 2016 5.248 5.454 5.248 5.445 56,576 +0.13(+2.53%)
Mar 04, 2016 5.355 5.463 5.203 5.311 33,524 -0.10(-1.82%)
Mar 03, 2016 5.382 5.436 5.293 5.409 59,198 -0.03(-0.49%)
Mar 02, 2016 5.480 5.480 5.150 5.436 66,953 -0.11(-1.94%)
Mar 01, 2016 5.463 5.677 5.266 5.543 52,019 +0.06(+1.14%)
Feb 29, 2016 5.319 5.588 5.185 5.480 138,228 +0.10(+1.83%)
Feb 26, 2016 5.248 5.382 5.203 5.382 68,737 +0.11(+2.03%)
Feb 25, 2016 5.632 5.713 5.239 5.275 45,457 -0.39(-6.94%)
Feb 24, 2016 5.400 5.811 5.400 5.668 61,659 +0.16(+2.92%)
Feb 23, 2016 5.561 5.758 5.400 5.507 111,059 -0.13(-2.22%)
Feb 22, 2016 5.731 5.749 5.373 5.632 59,623 -0.04(-0.63%)
Feb 19, 2016 5.212 5.793 5.212 5.668 59,035 +0.46(+8.75%)
Feb 18, 2016 5.248 5.315 5.007 5.212 39,876 -0.04(-0.68%)
Feb 17, 2016 5.060 5.319 5.042 5.248 3,035,681 +0.13(+2.62%)
Feb 16, 2016 5.123 5.471 5.060 5.114 27,668 -0.02(-0.35%)
Feb 12, 2016 5.355 5.132 5.132 5.132 39,148 -0.12(-2.21%)
Feb 11, 2016 5.087 5.346 5.087 5.248 19,650 +0.05(+1.03%)
Feb 10, 2016 5.668 5.668 5.185 5.194 10,223 +0.05(+1.04%)
Feb 09, 2016 5.042 5.212 5.042 5.141 21,464 +0.05(+1.05%)
Feb 08, 2016 5.096 5.203 4.980 5.087 30,283 -0.04(-0.70%)
Feb 05, 2016 5.311 5.400 5.105 5.123 38,342 -0.27(-4.98%)
Feb 04, 2016 5.364 5.731 5.275 5.391 16,723 +0.01(+0.17%)
Feb 03, 2016 5.614 5.820 5.203 5.382 27,286 -0.12(-2.11%)
Feb 02, 2016 5.507 5.847 5.391 5.498 32,200 -0.14(-2.54%)
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.