Tiptree Fncl Cl A (NQ: TIPT )

17.28 +0.03 (+0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 17.27 17.32 16.59 17.28 78,479 +0.09(+0.52%)
May 16, 2024 17.11 17.36 17.11 17.19 89,726 +0.09(+0.52%)
May 15, 2024 16.81 17.10 16.71 17.10 90,536 +0.51(+3.06%)
May 14, 2024 16.77 16.93 16.49 16.59 60,687 -0.06(-0.36%)
May 13, 2024 17.26 17.28 16.57 16.65 67,332 -0.50(-2.90%)
May 10, 2024 17.10 17.21 16.93 17.15 111,488 +0.03(+0.17%)
May 09, 2024 16.55 17.13 16.52 17.12 95,224 +0.65(+3.93%)
May 08, 2024 16.13 16.65 16.09 16.47 165,774 +0.30(+1.85%)
May 07, 2024 16.58 16.81 16.16 16.17 81,659 -0.37(-2.23%)
May 06, 2024 16.75 16.92 16.48 16.54 100,185 -0.05(-0.30%)
May 03, 2024 16.73 16.73 16.18 16.59 81,999 +0.18(+1.09%)
May 02, 2024 15.94 16.58 15.74 16.41 130,284 +0.35(+2.17%)
May 01, 2024 15.99 16.15 15.90 16.06 66,436 +0.19(+1.19%)
Apr 30, 2024 16.05 16.07 15.85 15.87 59,972 -0.23(-1.42%)
Apr 29, 2024 15.92 16.32 15.92 16.10 58,450 +0.19(+1.19%)
Apr 26, 2024 15.92 15.97 15.68 15.91 51,507 +0.10(+0.63%)
Apr 25, 2024 16.09 16.10 15.79 15.81 84,544 -0.46(-2.82%)
Apr 24, 2024 16.11 16.31 16.11 16.27 73,283 +0.06(+0.37%)
Apr 23, 2024 16.38 16.50 16.12 16.21 52,936 -0.13(-0.79%)
Apr 22, 2024 16.28 16.78 16.27 16.34 138,198 +0.06(+0.40%)
Apr 19, 2024 15.49 16.29 15.49 16.28 167,694 +0.76(+4.91%)
Apr 18, 2024 15.62 15.83 15.47 15.52 90,651 -0.05(-0.32%)
Apr 17, 2024 15.92 15.96 15.55 15.57 77,976 -0.30(-1.88%)
Apr 16, 2024 15.78 16.04 15.70 15.86 93,573 +0.01(+0.06%)
Apr 15, 2024 15.90 15.99 15.72 15.85 93,034 +0.06(+0.38%)
Apr 12, 2024 15.89 15.96 15.72 15.79 69,122 -0.16(-1.00%)
Apr 11, 2024 15.95 16.02 15.74 15.95 96,590 +0.01(+0.06%)
Apr 10, 2024 16.10 16.19 15.73 15.94 100,299 -0.53(-3.21%)
Apr 09, 2024 16.99 16.99 16.36 16.47 71,141 -0.41(-2.42%)
Apr 08, 2024 16.94 17.26 16.88 16.88 58,827 -0.05(-0.29%)
Apr 05, 2024 17.01 17.07 16.85 16.93 53,983 -0.06(-0.35%)
Apr 04, 2024 17.31 17.44 16.98 16.99 75,159 -0.20(-1.16%)
Apr 03, 2024 16.98 17.37 16.94 17.19 64,272 +0.17(+1.00%)
Apr 02, 2024 16.90 17.13 16.76 17.02 74,973 -0.06(-0.35%)
Apr 01, 2024 17.34 17.34 16.80 17.08 117,365 -0.14(-0.81%)
Mar 28, 2024 16.87 17.22 16.87 17.22 408,267 +0.31(+1.83%)
Mar 27, 2024 16.89 17.01 16.66 16.91 97,554 +0.21(+1.25%)
Mar 26, 2024 16.84 16.90 16.62 16.70 97,629 -0.03(-0.18%)
Mar 25, 2024 16.78 16.78 16.24 16.73 105,878 +0.04(+0.24%)
Mar 22, 2024 17.09 17.12 16.67 16.69 144,639 -0.72(-4.12%)
Mar 21, 2024 17.32 17.47 17.15 17.41 78,059 +0.17(+0.98%)
Mar 20, 2024 16.80 17.33 16.74 17.24 78,220 +0.35(+2.07%)
Mar 19, 2024 16.72 16.91 16.69 16.89 44,006 +0.20(+1.19%)
Mar 18, 2024 17.21 17.21 16.69 16.69 70,544 -0.45(-2.62%)
Mar 15, 2024 16.85 17.22 16.83 17.14 190,922 +0.18(+1.06%)
Mar 14, 2024 16.97 17.00 16.83 16.96 80,441 -0.07(-0.41%)
Mar 13, 2024 16.96 17.20 16.92 17.03 66,801 -0.02(-0.12%)
Mar 12, 2024 16.64 17.08 16.49 17.05 59,495 +0.44(+2.64%)
Mar 11, 2024 16.69 16.75 16.53 16.61 44,900 -0.23(-1.36%)
Mar 08, 2024 16.65 17.09 16.60 16.84 106,227 +0.25(+1.50%)
Mar 07, 2024 17.30 17.39 16.47 16.59 238,375 -0.52(-3.02%)
Mar 06, 2024 17.17 17.18 16.65 17.11 97,776 +0.04(+0.23%)
Mar 05, 2024 16.63 17.22 16.59 17.07 85,433 +0.35(+2.08%)
Mar 04, 2024 17.43 17.50 16.66 16.72 115,597 -0.74(-4.26%)
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.