Tiptree Fncl Cl A (NQ: TIPT )

19.62 +0.06 (+0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 8.427 8.780 8.336 8.542 161,232 +0.18(+2.17%)
Mar 30, 2021 7.969 8.505 7.907 8.360 114,410 +0.30(+3.67%)
Mar 29, 2021 8.503 8.752 8.026 8.064 193,227 -0.40(-4.74%)
Mar 26, 2021 7.797 8.847 7.797 8.465 341,376 +0.67(+8.57%)
Mar 25, 2021 7.387 7.835 7.253 7.797 129,170 +0.54(+7.50%)
Mar 24, 2021 7.186 7.769 7.186 7.253 200,226 +0.11(+1.60%)
Mar 23, 2021 7.291 7.492 7.015 7.139 147,784 -0.16(-2.22%)
Mar 22, 2021 7.988 7.988 7.263 7.301 176,459 -0.66(-8.27%)
Mar 19, 2021 8.523 8.561 7.959 7.959 395,862 +0.01(+0.12%)
Mar 18, 2021 8.339 8.881 7.807 7.950 256,001 -0.45(-5.32%)
Mar 17, 2021 7.437 8.881 7.219 8.396 529,944 +1.04(+14.06%)
Mar 16, 2021 6.354 7.779 6.354 7.361 570,425 +1.15(+18.50%)
Mar 15, 2021 5.974 6.221 5.794 6.212 195,009 +0.69(+12.56%)
Mar 12, 2021 5.224 5.699 5.224 5.518 231,204 +0.26(+4.87%)
Mar 11, 2021 5.319 5.347 5.110 5.262 49,106 -0.06(-1.07%)
Mar 10, 2021 5.281 5.366 5.234 5.319 40,217 +0.02(+0.36%)
Mar 09, 2021 5.091 5.338 5.062 5.300 54,876 +0.23(+4.49%)
Mar 08, 2021 5.034 5.157 4.982 5.072 57,746 +0.04(+0.75%)
Mar 05, 2021 4.996 5.062 4.920 5.034 62,222 +0.10(+2.12%)
Mar 04, 2021 4.892 5.015 4.882 4.930 59,182 +0.04(+0.78%)
Mar 03, 2021 4.892 4.987 4.854 4.892 27,265 +0.00(+0.00%)
Mar 02, 2021 4.882 4.949 4.768 4.892 45,263 +0.03(+0.59%)
Mar 01, 2021 4.816 4.930 4.711 4.863 68,065 +0.10(+2.20%)
Feb 26, 2021 4.787 4.906 4.749 4.759 68,855 +0.00(+0.00%)
Feb 25, 2021 5.015 5.043 4.759 4.759 61,785 -0.25(-4.93%)
Feb 24, 2021 4.987 5.043 4.911 5.005 31,230 +0.04(+0.76%)
Feb 23, 2021 4.996 5.100 4.911 4.968 39,954 +0.01(+0.19%)
Feb 22, 2021 4.977 4.996 4.863 4.958 39,207 +0.01(+0.19%)
Feb 19, 2021 4.920 4.977 4.825 4.949 57,379 +0.02(+0.39%)
Feb 18, 2021 4.930 5.015 4.892 4.930 49,926 +0.01(+0.19%)
Feb 17, 2021 4.949 4.987 4.892 4.920 37,694 -0.04(-0.77%)
Feb 16, 2021 5.005 5.005 4.911 4.958 49,897 +0.00(+0.00%)
Feb 12, 2021 4.863 4.968 4.844 4.958 57,064 +0.09(+1.75%)
Feb 11, 2021 5.005 5.034 4.844 4.873 46,022 -0.12(-2.47%)
Feb 10, 2021 5.024 5.053 4.939 4.996 55,872 +0.01(+0.19%)
Feb 09, 2021 4.977 5.024 4.911 4.987 43,683 -0.01(-0.19%)
Feb 08, 2021 4.901 4.996 4.882 4.996 60,676 +0.09(+1.94%)
Feb 05, 2021 4.901 4.954 4.816 4.901 43,377 +0.00(+0.00%)
Feb 04, 2021 4.787 4.901 4.778 4.901 84,997 +0.12(+2.58%)
Feb 03, 2021 4.768 4.828 4.730 4.778 51,709 +0.01(+0.20%)
Feb 02, 2021 4.759 4.797 4.721 4.768 47,162 +0.07(+1.41%)
Feb 01, 2021 4.645 4.749 4.607 4.702 73,618 +0.08(+1.64%)
Jan 29, 2021 4.635 4.749 4.626 4.626 94,229 -0.07(-1.42%)
Jan 28, 2021 4.683 4.797 4.626 4.692 90,166 +0.08(+1.65%)
Jan 27, 2021 4.673 4.702 4.578 4.616 129,874 -0.14(-2.99%)
Jan 26, 2021 4.768 4.774 4.721 4.759 89,067 +0.01(+0.20%)
Jan 25, 2021 4.768 4.797 4.721 4.749 72,715 -0.06(-1.19%)
Jan 22, 2021 4.797 4.808 4.759 4.806 109,390 +0.00(+0.00%)
Jan 21, 2021 4.844 4.855 4.797 4.806 85,904 -0.03(-0.59%)
Jan 20, 2021 4.816 4.882 4.768 4.835 65,861 +0.02(+0.39%)
Jan 19, 2021 4.759 4.868 4.702 4.816 81,626 +0.09(+1.81%)
Jan 15, 2021 4.730 4.778 4.702 4.730 73,488 -0.03(-0.60%)
Jan 14, 2021 4.749 4.787 4.702 4.759 134,853 +0.02(+0.40%)
Jan 13, 2021 4.759 4.797 4.702 4.740 92,260 -0.04(-0.80%)
Jan 12, 2021 4.749 4.797 4.735 4.778 137,382 +0.03(+0.60%)
Jan 11, 2021 4.711 4.768 4.711 4.749 119,590 +0.00(+0.00%)
Jan 08, 2021 4.797 4.939 4.730 4.749 102,125 -0.03(-0.60%)
Jan 07, 2021 4.797 4.844 4.778 4.778 128,826 -0.02(-0.40%)
Jan 06, 2021 4.749 4.911 4.749 4.797 90,688 +0.12(+2.64%)
Jan 05, 2021 4.673 4.740 4.654 4.673 69,870 -0.02(-0.40%)
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.