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

Tiptree Fncl Cl A (NQ: TIPT )

17.83 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
May 29, 2020 5.833 6.021 5.645 5.729 48,656 -0.18(-3.02%)
May 28, 2020 6.171 6.284 5.870 5.908 83,513 -0.32(-5.13%)
May 27, 2020 6.105 6.227 6.035 6.227 261,070 +0.14(+2.31%)
May 26, 2020 5.870 6.105 5.729 6.086 99,789 +0.33(+5.71%)
May 22, 2020 5.692 5.833 5.673 5.758 31,301 +0.08(+1.32%)
May 21, 2020 5.842 5.898 5.654 5.682 50,335 -0.22(-3.66%)
May 20, 2020 5.776 5.974 5.767 5.898 89,619 +0.13(+2.28%)
May 19, 2020 6.067 6.180 5.720 5.767 121,859 -0.42(-6.83%)
May 18, 2020 5.748 6.190 5.748 6.190 102,377 +0.45(+7.86%)
May 15, 2020 5.767 5.945 5.532 5.739 64,520 +0.03(+0.49%)
May 14, 2020 5.552 5.879 5.393 5.711 164,068 -0.02(-0.33%)
May 13, 2020 5.412 5.804 5.225 5.729 66,883 +0.38(+7.16%)
May 12, 2020 5.561 5.692 5.309 5.347 77,870 -0.19(-3.37%)
May 11, 2020 5.645 5.916 5.440 5.533 103,465 -0.25(-4.35%)
May 08, 2020 5.664 5.972 5.601 5.785 78,233 +0.15(+2.65%)
May 07, 2020 5.683 6.009 5.571 5.636 49,744 +0.07(+1.17%)
May 06, 2020 5.552 5.860 5.412 5.571 70,246 +0.10(+1.88%)
May 05, 2020 5.907 6.102 5.449 5.468 72,117 -0.33(-5.64%)
May 04, 2020 5.449 5.913 5.403 5.795 75,938 +0.31(+5.61%)
May 01, 2020 5.860 5.981 5.459 5.487 81,234 -0.48(-7.98%)
Apr 30, 2020 5.776 6.196 5.748 5.963 269,646 +0.03(+0.47%)
Apr 29, 2020 5.729 6.065 5.627 5.935 139,750 +0.37(+6.71%)
Apr 28, 2020 5.375 5.655 5.356 5.561 42,304 +0.35(+6.62%)
Apr 27, 2020 5.123 5.529 5.123 5.216 79,871 +0.10(+2.01%)
Apr 24, 2020 4.805 5.263 4.749 5.113 135,248 +0.32(+6.61%)
Apr 23, 2020 4.749 4.973 4.721 4.796 59,851 +0.11(+2.39%)
Apr 22, 2020 5.011 5.011 4.647 4.684 52,320 -0.23(-4.74%)
Apr 21, 2020 4.665 5.029 4.591 4.917 43,174 +0.21(+4.36%)
Apr 20, 2020 5.029 5.029 4.572 4.712 47,610 -0.32(-6.31%)
Apr 17, 2020 4.740 5.039 4.740 5.029 65,480 +0.34(+7.16%)
Apr 16, 2020 4.815 4.847 4.498 4.693 57,272 -0.07(-1.37%)
Apr 15, 2020 4.852 5.039 4.665 4.759 102,865 -0.16(-3.23%)
Apr 14, 2020 4.955 5.197 4.917 4.917 67,564 +0.08(+1.74%)
Apr 13, 2020 5.057 5.449 4.721 4.833 62,731 -0.19(-3.72%)
Apr 09, 2020 5.113 5.449 4.983 5.020 99,132 +0.10(+2.09%)
Apr 08, 2020 4.889 5.104 4.829 4.917 78,845 +0.14(+2.93%)
Apr 07, 2020 4.749 4.899 4.628 4.777 83,729 +0.01(+0.20%)
Apr 06, 2020 4.656 4.899 4.656 4.768 87,604 +0.33(+7.35%)
Apr 03, 2020 4.619 4.731 4.414 4.442 45,118 -0.19(-4.03%)
Apr 02, 2020 4.423 4.759 4.423 4.628 52,948 +0.19(+4.20%)
Apr 01, 2020 4.740 4.941 4.199 4.442 64,919 -0.43(-8.81%)
Mar 31, 2020 4.964 5.132 4.787 4.871 100,587 -0.13(-2.61%)
Mar 30, 2020 4.899 5.132 4.824 5.001 91,286 +0.22(+4.69%)
Mar 27, 2020 5.085 5.132 4.759 4.777 45,761 -0.37(-7.25%)
Mar 26, 2020 5.132 5.207 4.852 5.151 66,485 +0.05(+0.91%)
Mar 25, 2020 4.824 5.421 4.824 5.104 40,424 +0.07(+1.48%)
Mar 24, 2020 4.619 5.029 4.572 5.029 65,002 +0.52(+11.59%)
Mar 23, 2020 4.367 4.880 4.199 4.507 76,194 +0.32(+7.57%)
Mar 20, 2020 4.572 4.585 4.190 4.190 93,023 -0.35(-7.61%)
Mar 19, 2020 4.803 4.813 4.118 4.535 71,301 +0.36(+8.65%)
Mar 18, 2020 5.886 5.886 4.174 4.174 84,777 -1.70(-28.98%)
Mar 17, 2020 5.294 5.877 4.627 5.877 77,733 +0.92(+18.47%)
Mar 16, 2020 5.784 5.877 4.664 4.961 43,337 -0.50(-9.15%)
Mar 13, 2020 4.859 5.460 4.859 5.460 41,275 +1.06(+23.95%)
Mar 12, 2020 4.738 5.201 4.396 4.405 84,823 -0.82(-15.75%)
Mar 11, 2020 4.951 5.794 4.930 5.229 62,268 +0.26(+5.21%)
Mar 10, 2020 5.433 5.682 4.970 4.970 27,988 -0.39(-7.25%)
Mar 09, 2020 5.553 5.553 5.266 5.359 43,283 -0.47(-8.10%)
Mar 06, 2020 5.886 5.923 5.747 5.831 27,012 -0.24(-3.96%)
Mar 05, 2020 6.247 6.284 5.895 6.071 24,312 -0.16(-2.53%)
Mar 04, 2020 6.256 6.256 5.677 6.229 27,166 +0.04(+0.60%)
Mar 03, 2020 6.080 6.247 6.080 6.191 15,565 +0.06(+0.90%)
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.