Tiptree Fncl Cl A (NQ: TIPT )

9.340 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 05, 2021 9.470 9.550 9.200 9.340 334,526 -0.06(-0.64%)
May 04, 2021 9.510 9.640 9.330 9.400 286,187 -0.36(-3.69%)
May 03, 2021 10.09 10.09 9.680 9.760 370,063 -0.25(-2.50%)
Apr 30, 2021 9.700 10.09 9.525 10.01 860,600 -0.09(-0.89%)
Apr 29, 2021 8.610 10.71 8.040 10.10 2,803,019 -2.45(-19.52%)
Apr 28, 2021 13.42 13.73 12.41 12.55 839,664 -1.01(-7.45%)
Apr 27, 2021 14.70 14.83 13.46 13.56 650,732 -1.17(-7.94%)
Apr 26, 2021 14.99 15.48 14.20 14.73 981,072 -0.17(-1.14%)
Apr 23, 2021 12.41 15.26 12.35 14.90 2,053,000 +2.54(+20.55%)
Apr 22, 2021 14.27 14.58 12.21 12.36 2,380,887 -1.86(-13.08%)
Apr 21, 2021 11.22 14.36 11.22 14.22 5,929,728 +3.01(+26.85%)
Apr 20, 2021 10.75 11.56 10.04 11.21 2,250,641 +1.21(+12.10%)
Apr 19, 2021 10.01 10.13 9.750 10.00 165,451 -0.10(-0.99%)
Apr 16, 2021 9.660 10.15 9.400 10.10 141,600 +0.42(+4.34%)
Apr 15, 2021 9.900 9.960 9.650 9.680 136,167 -0.16(-1.63%)
Apr 14, 2021 10.11 10.16 9.830 9.840 81,139 -0.24(-2.38%)
Apr 13, 2021 9.940 10.13 9.755 10.08 103,109 +0.08(+0.80%)
Apr 12, 2021 10.02 10.19 9.890 10.00 66,968 -0.04(-0.40%)
Apr 09, 2021 10.08 10.12 9.891 10.04 116,400 -0.09(-0.89%)
Apr 08, 2021 9.970 10.15 9.750 10.13 138,612 +0.20(+2.01%)
Apr 07, 2021 9.700 9.990 9.500 9.930 276,817 +0.21(+2.16%)
Apr 06, 2021 9.780 9.912 9.420 9.720 102,339 -0.02(-0.21%)
Apr 05, 2021 9.500 10.15 9.467 9.740 399,947 +0.25(+2.63%)
Apr 01, 2021 9.000 9.750 8.900 9.490 283,100 +0.54(+6.03%)
Mar 31, 2021 8.830 9.200 8.735 8.950 153,876 +0.19(+2.17%)
Mar 30, 2021 8.350 8.912 8.285 8.760 109,190 +0.31(+3.67%)
Mar 29, 2021 8.910 9.170 8.410 8.450 184,411 -0.42(-4.74%)
Mar 26, 2021 8.170 9.270 8.170 8.870 325,800 +0.70(+8.57%)
Mar 25, 2021 7.740 8.210 7.600 8.170 123,277 +0.57(+7.50%)
Mar 24, 2021 7.530 8.140 7.530 7.600 191,090 +0.12(+1.60%)
Mar 23, 2021 7.640 7.850 7.350 7.480 141,041 -0.17(-2.22%)
Mar 22, 2021 8.370 8.370 7.610 7.650 168,408 -0.69(-8.27%)
Mar 19, 2021 8.930 8.970 8.340 8.340 377,800 -0.03(-0.36%)
Mar 18, 2021 8.780 9.350 8.220 8.370 243,153 -0.47(-5.32%)
Mar 17, 2021 7.830 9.350 7.600 8.840 503,346 +1.09(+14.06%)
Mar 16, 2021 6.690 8.190 6.690 7.750 541,796 +1.21(+18.50%)
Mar 15, 2021 6.290 6.550 6.100 6.540 185,222 +0.73(+12.56%)
Mar 12, 2021 5.500 6.000 5.500 5.810 219,600 +0.27(+4.87%)
Mar 11, 2021 5.600 5.630 5.380 5.540 46,642 -0.06(-1.07%)
Mar 10, 2021 5.560 5.650 5.510 5.600 38,199 +0.02(+0.36%)
Mar 09, 2021 5.360 5.620 5.330 5.580 52,122 +0.24(+4.49%)
Mar 08, 2021 5.300 5.430 5.245 5.340 54,848 +0.04(+0.75%)
Mar 05, 2021 5.260 5.330 5.180 5.300 59,100 +0.11(+2.12%)
Mar 04, 2021 5.150 5.280 5.140 5.190 56,212 +0.04(+0.78%)
Mar 03, 2021 5.150 5.250 5.110 5.150 25,897 +0.00(+0.00%)
Mar 02, 2021 5.140 5.210 5.020 5.150 42,992 +0.03(+0.59%)
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.