Tiptree Fncl Cl A (NQ: TIPT )

17.28 +0.31 (+1.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 4.819 4.938 4.781 4.790 68,399 +0.00(+0.00%)
Feb 25, 2021 5.048 5.077 4.790 4.790 61,375 -0.25(-4.93%)
Feb 24, 2021 5.020 5.077 4.943 5.039 31,023 +0.04(+0.76%)
Feb 23, 2021 5.029 5.134 4.943 5.001 39,689 +0.01(+0.19%)
Feb 22, 2021 5.010 5.029 4.895 4.991 38,948 +0.01(+0.19%)
Feb 19, 2021 4.953 5.010 4.857 4.982 56,999 +0.02(+0.39%)
Feb 18, 2021 4.962 5.049 4.924 4.962 49,596 +0.01(+0.19%)
Feb 17, 2021 4.982 5.020 4.924 4.953 37,445 -0.04(-0.77%)
Feb 16, 2021 5.039 5.039 4.943 4.991 49,566 +0.00(+0.00%)
Feb 12, 2021 4.895 5.001 4.876 4.991 56,686 +0.09(+1.75%)
Feb 11, 2021 5.039 5.068 4.876 4.905 45,718 -0.12(-2.47%)
Feb 10, 2021 5.058 5.087 4.972 5.029 55,502 +0.01(+0.19%)
Feb 09, 2021 5.010 5.058 4.943 5.020 43,394 -0.01(-0.19%)
Feb 08, 2021 4.934 5.029 4.915 5.029 60,274 +0.10(+1.94%)
Feb 05, 2021 4.934 4.987 4.848 4.934 43,089 +0.00(+0.00%)
Feb 04, 2021 4.819 4.934 4.809 4.934 84,433 +0.12(+2.58%)
Feb 03, 2021 4.800 4.861 4.762 4.809 51,366 +0.01(+0.20%)
Feb 02, 2021 4.790 4.829 4.752 4.800 46,849 +0.07(+1.41%)
Feb 01, 2021 4.676 4.781 4.637 4.733 73,131 +0.08(+1.64%)
Jan 29, 2021 4.666 4.781 4.656 4.656 93,605 -0.07(-1.42%)
Jan 28, 2021 4.714 4.829 4.656 4.723 89,569 +0.08(+1.65%)
Jan 27, 2021 4.704 4.733 4.609 4.647 129,014 -0.14(-2.99%)
Jan 26, 2021 4.800 4.806 4.752 4.790 88,477 +0.01(+0.20%)
Jan 25, 2021 4.800 4.829 4.752 4.781 72,233 -0.06(-1.19%)
Jan 22, 2021 4.829 4.840 4.790 4.838 108,665 +0.00(+0.00%)
Jan 21, 2021 4.876 4.888 4.829 4.838 85,335 -0.03(-0.59%)
Jan 20, 2021 4.848 4.915 4.800 4.867 65,425 +0.02(+0.39%)
Jan 19, 2021 4.790 4.900 4.733 4.848 81,086 +0.09(+1.81%)
Jan 15, 2021 4.762 4.809 4.733 4.762 73,001 -0.03(-0.60%)
Jan 14, 2021 4.781 4.819 4.733 4.790 133,959 +0.02(+0.40%)
Jan 13, 2021 4.790 4.829 4.733 4.771 91,649 -0.04(-0.80%)
Jan 12, 2021 4.781 4.829 4.766 4.809 136,472 +0.03(+0.60%)
Jan 11, 2021 4.742 4.800 4.742 4.781 118,797 +0.00(+0.00%)
Jan 08, 2021 4.829 4.972 4.762 4.781 101,449 -0.03(-0.60%)
Jan 07, 2021 4.829 4.876 4.809 4.809 127,973 -0.02(-0.40%)
Jan 06, 2021 4.781 4.943 4.781 4.829 90,087 +0.12(+2.64%)
Jan 05, 2021 4.704 4.771 4.685 4.704 69,407 -0.02(-0.40%)
Jan 04, 2021 4.819 4.819 4.704 4.723 130,214 -0.08(-1.59%)
Dec 31, 2020 4.800 4.800 4.800 69,382 +0.05(+1.01%)
Dec 30, 2020 4.829 4.829 4.752 4.752 69,382 -0.09(-1.78%)
Dec 29, 2020 4.924 4.924 4.829 4.838 174,216 -0.10(-1.94%)
Dec 28, 2020 4.876 4.991 4.848 4.934 132,561 +0.15(+3.20%)
Dec 24, 2020 4.800 4.819 4.752 4.781 52,084 -0.03(-0.60%)
Dec 23, 2020 4.790 4.857 4.781 4.809 91,437 +0.02(+0.40%)
Dec 22, 2020 4.876 4.876 4.781 4.790 131,125 -0.09(-1.76%)
Dec 21, 2020 4.924 4.943 4.829 4.876 213,989 -0.10(-1.92%)
Dec 18, 2020 5.020 5.068 4.895 4.972 312,505 -0.07(-1.33%)
Dec 17, 2020 5.068 5.106 5.010 5.039 83,185 -0.04(-0.75%)
Dec 16, 2020 5.077 5.182 5.077 5.077 159,783 -0.03(-0.56%)
Dec 15, 2020 5.077 5.134 5.068 5.106 104,971 +0.01(+0.19%)
Dec 14, 2020 5.068 5.163 5.068 5.096 147,040 +0.03(+0.57%)
Dec 11, 2020 5.048 5.096 5.020 5.068 52,084 -0.03(-0.56%)
Dec 10, 2020 5.020 5.125 5.010 5.096 96,750 +0.03(+0.57%)
Dec 09, 2020 5.077 5.115 5.048 5.068 75,454 -0.04(-0.75%)
Dec 08, 2020 5.029 5.115 5.029 5.106 85,856 +0.04(+0.75%)
Dec 07, 2020 5.058 5.096 4.972 5.068 57,035 +0.00(+0.00%)
Dec 04, 2020 4.991 5.077 4.963 5.068 108,142 +0.08(+1.53%)
Dec 03, 2020 4.972 5.020 4.962 4.991 43,704 +0.02(+0.38%)
Dec 02, 2020 4.962 5.010 4.938 4.972 49,847 +0.02(+0.39%)
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.