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 +0.07 (+0.40%)
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 (%)
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%)
Feb 01, 2016 5.668 6.061 5.570 5.641 31,732 -0.11(-1.87%)
Jan 29, 2016 5.221 5.775 5.221 5.749 106,143 +0.52(+9.91%)
Jan 28, 2016 5.355 5.682 5.185 5.230 31,648 -0.06(-1.18%)
Jan 27, 2016 5.400 5.489 5.239 5.293 36,979 -0.13(-2.47%)
Jan 26, 2016 5.284 5.623 5.275 5.427 31,030 +0.15(+2.88%)
Jan 25, 2016 5.418 5.579 5.221 5.275 35,317 -0.17(-3.12%)
Jan 22, 2016 5.364 5.463 5.185 5.445 45,361 +0.18(+3.40%)
Jan 21, 2016 5.025 5.480 5.025 5.266 51,065 +0.21(+4.25%)
Jan 20, 2016 4.935 5.141 4.792 5.051 56,902 +0.04(+0.71%)
Jan 19, 2016 5.176 5.203 4.935 5.015 23,689 -0.12(-2.26%)
Jan 15, 2016 5.033 5.132 5.132 5.132 54,025 -0.06(-1.20%)
Jan 14, 2016 4.926 5.266 4.926 5.194 35,407 +0.38(+7.79%)
Jan 13, 2016 5.248 5.248 4.765 4.819 51,787 -0.23(-4.60%)
Jan 12, 2016 5.319 5.319 4.998 5.051 41,517 -0.21(-3.91%)
Jan 11, 2016 5.015 5.409 5.015 5.257 37,294 +0.27(+5.38%)
Jan 08, 2016 5.105 5.123 4.980 4.989 28,751 -0.16(-3.12%)
Jan 07, 2016 5.185 5.284 5.069 5.150 33,408 -0.14(-2.70%)
Jan 06, 2016 5.337 5.373 5.194 5.293 24,158 +0.04(+0.85%)
Jan 05, 2016 5.248 5.409 5.176 5.248 20,442 +0.18(+3.53%)
Jan 04, 2016 5.373 5.641 5.015 5.069 54,818 -0.42(-7.65%)
Dec 31, 2015 5.480 5.489 5.489 5.489 25,726 -0.30(-5.25%)
Dec 30, 2015 5.802 5.910 5.659 5.793 30,958 +0.01(+0.15%)
Dec 29, 2015 6.106 6.106 5.677 5.784 41,219 -0.02(-0.31%)
Dec 28, 2015 5.650 5.923 5.355 5.802 46,249 -0.02(-0.31%)
Dec 24, 2015 5.775 5.820 5.820 5.820 22,818 +0.02(+0.31%)
Dec 23, 2015 5.829 5.829 5.722 5.802 15,280 -0.01(-0.15%)
Dec 22, 2015 5.811 5.811 5.802 5.811 33,976 -0.02(-0.31%)
Dec 21, 2015 5.838 6.079 5.713 5.829 30,721 +0.02(+0.31%)
Dec 18, 2015 6.097 6.160 5.722 5.811 127,291 -0.04(-0.61%)
Dec 17, 2015 6.061 6.231 5.722 5.847 47,489 -0.15(-2.53%)
Dec 16, 2015 5.865 6.097 5.811 5.999 31,652 +0.19(+3.23%)
Dec 15, 2015 5.570 5.820 5.570 5.811 23,639 +0.05(+0.93%)
Dec 14, 2015 5.248 5.838 5.248 5.758 31,660 +0.46(+8.60%)
Dec 11, 2015 5.373 5.628 5.284 5.302 37,458 -0.29(-5.12%)
Dec 10, 2015 5.570 5.766 5.570 5.588 21,506 +0.04(+0.81%)
Dec 09, 2015 5.480 5.632 5.480 5.543 23,340 -0.17(-2.97%)
Dec 08, 2015 5.784 5.847 5.695 5.713 24,480 -0.13(-2.14%)
Dec 07, 2015 5.892 5.999 5.731 5.838 26,420 -0.08(-1.36%)
Dec 04, 2015 5.731 5.963 5.731 5.918 23,216 +0.20(+3.44%)
Dec 03, 2015 5.927 5.927 5.722 5.722 29,967 -0.20(-3.32%)
Dec 02, 2015 6.231 6.258 5.918 5.918 22,886 -0.34(-5.43%)
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.