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

Tiptree Fncl Cl A (NQ: TIPT )

17.39 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Aug 31, 2015 4.980 5.346 4.980 5.346 29,924 +0.35(+6.98%)
Aug 28, 2015 4.765 5.185 4.765 4.998 24,563 +0.18(+3.71%)
Aug 27, 2015 4.756 4.931 4.712 4.819 24,879 +0.05(+1.13%)
Aug 26, 2015 4.774 4.819 4.685 4.765 35,471 +0.11(+2.30%)
Aug 25, 2015 4.855 4.917 4.622 4.658 30,889 -0.07(-1.51%)
Aug 24, 2015 4.729 4.935 4.658 4.729 34,455 -0.13(-2.58%)
Aug 21, 2015 4.855 5.015 4.712 4.855 42,207 -0.11(-2.16%)
Aug 20, 2015 4.971 5.078 4.962 4.962 26,794 -0.06(-1.25%)
Aug 19, 2015 5.078 5.123 5.007 5.024 26,016 -0.08(-1.58%)
Aug 18, 2015 5.294 5.294 5.096 5.105 25,038 -0.08(-1.55%)
Aug 17, 2015 5.266 5.266 5.123 5.185 16,426 -0.04(-0.68%)
Aug 14, 2015 5.069 5.230 5.007 5.221 15,743 +0.06(+1.21%)
Aug 13, 2015 5.024 5.302 5.015 5.159 25,154 +0.15(+3.04%)
Aug 12, 2015 5.051 5.105 4.944 5.007 17,720 -0.05(-1.06%)
Aug 11, 2015 5.248 5.302 5.020 5.060 25,400 -0.21(-3.90%)
Aug 10, 2015 5.319 5.364 5.168 5.266 46,230 +0.16(+3.15%)
Aug 07, 2015 5.167 5.427 5.042 5.105 35,767 -0.13(-2.56%)
Aug 06, 2015 5.355 5.588 5.167 5.239 16,719 -0.11(-2.01%)
Aug 05, 2015 5.364 5.460 5.199 5.346 33,916 -0.06(-1.16%)
Aug 04, 2015 5.382 5.471 5.337 5.409 23,023 +0.09(+1.68%)
Aug 03, 2015 5.293 5.400 5.141 5.319 57,763 +0.05(+1.02%)
Jul 31, 2015 5.439 5.439 5.219 5.266 108,399 -0.19(-3.44%)
Jul 30, 2015 5.507 5.525 5.373 5.454 13,500 -0.13(-2.40%)
Jul 29, 2015 5.543 5.845 5.501 5.588 19,128 +0.12(+2.12%)
Jul 28, 2015 5.588 5.722 5.451 5.471 28,762 -0.10(-1.77%)
Jul 27, 2015 5.632 5.632 5.552 5.570 17,312 -0.04(-0.64%)
Jul 24, 2015 5.677 5.686 5.574 5.606 29,308 -0.10(-1.72%)
Jul 23, 2015 5.784 5.838 5.704 5.704 31,126 -0.05(-0.93%)
Jul 22, 2015 5.659 5.766 5.659 5.758 12,159 -0.03(-0.46%)
Jul 21, 2015 5.874 5.892 5.722 5.784 22,112 -0.09(-1.52%)
Jul 20, 2015 5.945 5.972 5.811 5.874 29,954 -0.04(-0.61%)
Jul 17, 2015 5.972 5.990 5.865 5.910 35,975 -0.02(-0.30%)
Jul 16, 2015 5.883 5.954 5.838 5.927 19,237 +0.06(+1.07%)
Jul 15, 2015 5.910 5.918 5.820 5.865 59,207 +0.01(+0.15%)
Jul 14, 2015 6.008 6.008 5.856 5.856 38,521 -0.09(-1.50%)
Jul 13, 2015 5.927 6.029 5.918 5.945 38,909 +0.01(+0.15%)
Jul 10, 2015 5.910 5.963 5.865 5.936 37,212 +0.03(+0.45%)
Jul 09, 2015 6.115 6.115 5.820 5.910 48,567 -0.14(-2.36%)
Jul 08, 2015 6.088 6.106 5.972 6.053 53,682 -0.06(-1.02%)
Jul 07, 2015 6.222 6.222 6.035 6.115 56,889 -0.10(-1.58%)
Jul 06, 2015 6.205 6.365 6.133 6.213 62,207 -0.05(-0.86%)
Jul 02, 2015 6.634 6.267 6.267 6.267 35,904 -0.31(-4.76%)
Jul 01, 2015 6.526 6.678 6.410 6.580 75,793 +0.10(+1.52%)
Jun 30, 2015 6.544 6.875 6.437 6.482 122,225 -0.08(-1.23%)
Jun 29, 2015 6.571 6.750 6.357 6.562 216,439 -0.01(-0.14%)
Jun 26, 2015 6.410 6.786 6.357 6.571 2,618,874 +0.11(+1.66%)
Jun 25, 2015 6.437 6.660 6.231 6.464 213,874 +0.19(+2.99%)
Jun 24, 2015 6.330 6.500 6.240 6.276 70,874 -0.03(-0.43%)
Jun 23, 2015 6.187 6.463 6.187 6.303 144,749 +0.01(+0.14%)
Jun 22, 2015 6.410 6.419 6.249 6.294 72,116 -0.08(-1.26%)
Jun 19, 2015 6.312 6.401 6.151 6.374 75,865 +0.12(+1.86%)
Jun 18, 2015 6.258 6.446 6.169 6.258 52,667 +0.00(+0.00%)
Jun 17, 2015 6.222 6.437 6.106 6.258 113,507 +0.00(+0.00%)
Jun 16, 2015 6.070 6.643 6.070 6.258 203,430 +0.02(+0.29%)
Jun 15, 2015 6.786 7.322 6.169 6.240 278,347 -0.55(-8.04%)
Jun 12, 2015 6.240 6.839 6.213 6.786 35,993 +0.55(+8.90%)
Jun 11, 2015 6.470 6.470 6.213 6.231 20,139 +0.06(+1.01%)
Jun 10, 2015 6.205 6.526 6.160 6.169 65,180 +0.03(+0.44%)
Jun 09, 2015 6.213 6.213 6.115 6.142 17,008 -0.06(-1.01%)
Jun 08, 2015 6.061 6.249 6.061 6.205 23,216 +0.13(+2.06%)
Jun 05, 2015 6.151 6.267 6.061 6.079 44,217 +0.02(+0.29%)
Jun 04, 2015 6.491 6.544 6.053 6.061 83,418 -0.52(-7.88%)
Jun 03, 2015 6.035 6.589 5.990 6.580 51,028 +0.53(+8.71%)
Jun 02, 2015 5.990 6.115 5.981 6.053 30,830 +0.04(+0.74%)
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.