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

Tiptree Fncl Cl A (NQ: TIPT )

16.65 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 30, 2020 5.796 6.217 5.768 5.983 268,708 +0.03(+0.47%)
Apr 29, 2020 5.749 6.086 5.646 5.955 139,264 +0.37(+6.71%)
Apr 28, 2020 5.393 5.674 5.375 5.581 42,157 +0.35(+6.62%)
Apr 27, 2020 5.141 5.548 5.141 5.234 79,593 +0.10(+2.01%)
Apr 24, 2020 4.822 5.281 4.766 5.131 134,777 +0.32(+6.61%)
Apr 23, 2020 4.766 4.991 4.738 4.813 59,642 +0.11(+2.39%)
Apr 22, 2020 5.028 5.028 4.663 4.701 52,138 -0.23(-4.74%)
Apr 21, 2020 4.682 5.047 4.607 4.935 43,024 +0.21(+4.36%)
Apr 20, 2020 5.047 5.047 4.588 4.729 47,444 -0.32(-6.31%)
Apr 17, 2020 4.757 5.056 4.757 5.047 65,252 +0.34(+7.16%)
Apr 16, 2020 4.832 4.864 4.513 4.710 57,073 -0.07(-1.37%)
Apr 15, 2020 4.869 5.056 4.682 4.775 102,508 -0.16(-3.23%)
Apr 14, 2020 4.972 5.215 4.935 4.935 67,329 +0.08(+1.74%)
Apr 13, 2020 5.075 5.468 4.738 4.850 62,513 -0.19(-3.72%)
Apr 09, 2020 5.131 5.468 5.000 5.038 98,787 +0.10(+2.09%)
Apr 08, 2020 4.907 5.122 4.846 4.935 78,571 +0.14(+2.93%)
Apr 07, 2020 4.766 4.916 4.644 4.794 83,438 +0.01(+0.20%)
Apr 06, 2020 4.672 4.916 4.672 4.785 87,300 +0.33(+7.35%)
Apr 03, 2020 4.635 4.747 4.429 4.457 44,961 -0.19(-4.03%)
Apr 02, 2020 4.438 4.775 4.438 4.644 52,764 +0.19(+4.20%)
Apr 01, 2020 4.757 4.958 4.214 4.457 64,693 -0.43(-8.81%)
Mar 31, 2020 4.981 5.150 4.804 4.888 100,237 -0.13(-2.61%)
Mar 30, 2020 4.916 5.150 4.841 5.019 90,968 +0.22(+4.69%)
Mar 27, 2020 5.103 5.150 4.775 4.794 45,602 -0.37(-7.25%)
Mar 26, 2020 5.150 5.225 4.869 5.169 66,254 +0.05(+0.91%)
Mar 25, 2020 4.841 5.440 4.841 5.122 40,283 +0.07(+1.48%)
Mar 24, 2020 4.635 5.047 4.588 5.047 64,776 +0.52(+11.59%)
Mar 23, 2020 4.382 4.897 4.214 4.523 75,929 +0.32(+7.57%)
Mar 20, 2020 4.588 4.601 4.204 4.204 92,699 -0.35(-7.61%)
Mar 19, 2020 4.820 4.829 4.133 4.551 71,053 +0.36(+8.65%)
Mar 18, 2020 5.907 5.907 4.188 4.188 84,482 -1.71(-28.98%)
Mar 17, 2020 5.312 5.897 4.644 5.897 77,463 +0.92(+18.47%)
Mar 16, 2020 5.804 5.897 4.681 4.978 43,186 -0.50(-9.15%)
Mar 13, 2020 4.876 5.479 4.876 5.479 41,132 +1.06(+23.95%)
Mar 12, 2020 4.755 5.219 4.411 4.421 84,528 -0.83(-15.75%)
Mar 11, 2020 4.969 5.814 4.947 5.247 62,051 +0.26(+5.21%)
Mar 10, 2020 5.452 5.702 4.987 4.987 27,891 -0.39(-7.25%)
Mar 09, 2020 5.572 5.572 5.284 5.377 43,132 -0.47(-8.10%)
Mar 06, 2020 5.907 5.944 5.767 5.851 26,918 -0.24(-3.96%)
Mar 05, 2020 6.269 6.306 5.916 6.092 24,228 -0.16(-2.53%)
Mar 04, 2020 6.278 6.278 5.696 6.250 27,071 +0.04(+0.60%)
Mar 03, 2020 6.102 6.269 6.102 6.213 15,511 +0.06(+0.91%)
Mar 02, 2020 6.222 6.306 6.037 6.157 30,571 +0.05(+0.76%)
Feb 28, 2020 6.399 6.399 5.715 6.111 64,174 -0.23(-3.66%)
Feb 27, 2020 6.362 6.436 6.343 6.343 46,391 -0.06(-0.87%)
Feb 26, 2020 6.445 6.547 6.362 6.399 9,335 +0.04(+0.58%)
Feb 25, 2020 6.622 6.654 6.362 6.362 27,775 -0.28(-4.20%)
Feb 24, 2020 6.594 6.752 6.529 6.640 23,953 -0.07(-1.11%)
Feb 21, 2020 6.724 6.835 6.633 6.715 22,611 -0.02(-0.28%)
Feb 20, 2020 6.594 6.733 6.594 6.733 11,675 +0.09(+1.40%)
Feb 19, 2020 6.650 6.715 6.572 6.640 15,082 +0.07(+0.99%)
Feb 18, 2020 6.622 6.654 6.547 6.575 14,250 +0.02(+0.28%)
Feb 14, 2020 6.705 6.733 6.557 6.557 13,890 -0.19(-2.75%)
Feb 13, 2020 6.724 6.817 6.631 6.742 8,952 -0.05(-0.68%)
Feb 12, 2020 6.817 6.835 6.742 6.789 8,249 +0.00(+0.00%)
Feb 11, 2020 6.742 6.817 6.697 6.789 14,760 +0.06(+0.83%)
Feb 10, 2020 6.687 6.733 6.612 6.733 21,966 +0.16(+2.40%)
Feb 07, 2020 6.705 6.705 6.547 6.575 15,505 -0.08(-1.26%)
Feb 06, 2020 6.687 6.733 6.603 6.659 50,978 -0.05(-0.69%)
Feb 05, 2020 6.705 6.715 6.659 6.705 32,064 +0.13(+1.98%)
Feb 04, 2020 6.603 6.715 6.529 6.575 25,905 +0.09(+1.36%)
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.