Tiptree Fncl Cl A (NQ: TIPT )

19.96 +0.01 (+0.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 10.35 10.38 10.04 10.32 113,994 -0.03(-0.28%)
May 27, 2021 10.17 10.42 10.12 10.35 111,283 +0.11(+1.12%)
May 26, 2021 10.45 10.45 10.12 10.23 81,078 -0.13(-1.29%)
May 25, 2021 10.67 10.73 10.28 10.36 153,482 -0.29(-2.70%)
May 24, 2021 10.53 10.71 10.34 10.65 192,843 +0.18(+1.74%)
May 21, 2021 10.72 10.87 10.39 10.47 109,411 -0.17(-1.62%)
May 20, 2021 10.58 10.72 10.21 10.64 262,047 +0.17(+1.64%)
May 19, 2021 10.20 10.51 9.860 10.47 145,533 +0.13(+1.29%)
May 18, 2021 10.88 11.00 10.31 10.34 125,809 -0.49(-4.50%)
May 17, 2021 10.59 11.23 10.47 10.82 462,075 +0.18(+1.70%)
May 14, 2021 10.57 10.67 10.40 10.64 185,397 +0.24(+2.29%)
May 13, 2021 9.936 10.64 9.936 10.40 157,829 +0.60(+6.13%)
May 12, 2021 10.03 10.29 9.689 9.803 152,442 -0.35(-3.48%)
May 11, 2021 9.526 10.28 9.507 10.16 252,459 +0.35(+3.60%)
May 10, 2021 10.41 10.74 9.688 9.803 322,154 -0.72(-6.81%)
May 07, 2021 9.717 10.63 9.631 10.52 332,799 +0.66(+6.68%)
May 06, 2021 9.096 9.974 9.068 9.860 568,208 +0.94(+10.60%)
May 05, 2021 9.039 9.115 8.781 8.915 350,475 -0.06(-0.64%)
May 04, 2021 9.077 9.201 8.905 8.972 299,832 -0.34(-3.69%)
May 03, 2021 9.631 9.631 9.239 9.316 387,707 -0.24(-2.50%)
Apr 30, 2021 9.259 9.631 9.092 9.554 901,632 -0.09(-0.89%)
Apr 29, 2021 8.218 10.22 7.674 9.640 2,936,663 -2.34(-19.52%)
Apr 28, 2021 12.81 13.11 11.85 11.98 879,698 -0.96(-7.45%)
Apr 27, 2021 14.03 14.16 12.85 12.94 681,758 -1.12(-7.94%)
Apr 26, 2021 14.31 14.78 13.55 14.06 1,027,848 -0.16(-1.14%)
Apr 23, 2021 11.85 14.56 11.79 14.22 2,150,884 +2.42(+20.55%)
Apr 22, 2021 13.62 13.92 11.65 11.80 2,494,404 -1.78(-13.08%)
Apr 21, 2021 10.71 13.71 10.71 13.57 6,212,450 +2.87(+26.85%)
Apr 20, 2021 10.26 11.03 9.583 10.70 2,357,948 +1.15(+12.10%)
Apr 19, 2021 9.554 9.669 9.306 9.545 173,339 -0.10(-0.99%)
Apr 16, 2021 9.220 9.688 8.972 9.640 148,351 +0.40(+4.34%)
Apr 15, 2021 9.449 9.507 9.211 9.239 142,659 -0.15(-1.63%)
Apr 14, 2021 9.650 9.698 9.383 9.392 85,007 -0.23(-2.38%)
Apr 13, 2021 9.488 9.669 9.311 9.621 108,025 +0.08(+0.80%)
Apr 12, 2021 9.564 9.726 9.440 9.545 70,160 -0.04(-0.40%)
Apr 09, 2021 9.621 9.659 9.441 9.583 121,949 -0.09(-0.89%)
Apr 08, 2021 9.516 9.688 9.306 9.669 145,220 +0.19(+2.01%)
Apr 07, 2021 9.259 9.535 9.068 9.478 290,015 +0.20(+2.16%)
Apr 06, 2021 9.335 9.461 8.991 9.278 107,218 -0.02(-0.21%)
Apr 05, 2021 9.068 9.688 9.037 9.297 419,015 +0.24(+2.63%)
Apr 01, 2021 8.590 9.306 8.495 9.058 296,597 +0.52(+6.03%)
Mar 31, 2021 8.428 8.781 8.337 8.543 161,212 +0.18(+2.17%)
Mar 30, 2021 7.970 8.506 7.908 8.361 114,396 +0.30(+3.67%)
Mar 29, 2021 8.505 8.753 8.027 8.065 193,203 -0.40(-4.74%)
Mar 26, 2021 7.798 8.848 7.798 8.466 341,333 +0.67(+8.57%)
Mar 25, 2021 7.388 7.836 7.254 7.798 129,154 +0.54(+7.50%)
Mar 24, 2021 7.187 7.770 7.187 7.254 200,200 +0.11(+1.60%)
Mar 23, 2021 7.292 7.493 7.016 7.140 147,765 -0.16(-2.22%)
Mar 22, 2021 7.989 7.989 7.264 7.302 176,437 -0.66(-8.27%)
Mar 19, 2021 8.524 8.562 7.960 7.960 395,813 +0.01(+0.12%)
Mar 18, 2021 8.340 8.882 7.808 7.951 255,969 -0.45(-5.32%)
Mar 17, 2021 7.438 8.882 7.219 8.397 529,877 +1.04(+14.06%)
Mar 16, 2021 6.355 7.780 6.355 7.362 570,353 +1.15(+18.50%)
Mar 15, 2021 5.975 6.222 5.795 6.213 194,984 +0.69(+12.56%)
Mar 12, 2021 5.225 5.700 5.225 5.519 231,175 +0.26(+4.87%)
Mar 11, 2021 5.320 5.348 5.111 5.263 49,100 -0.06(-1.07%)
Mar 10, 2021 5.282 5.367 5.234 5.320 40,212 +0.02(+0.36%)
Mar 09, 2021 5.092 5.339 5.063 5.301 54,869 +0.23(+4.49%)
Mar 08, 2021 5.035 5.158 4.982 5.073 57,739 +0.04(+0.75%)
Mar 05, 2021 4.997 5.063 4.921 5.035 62,215 +0.10(+2.12%)
Mar 04, 2021 4.892 5.016 4.883 4.930 59,174 +0.04(+0.78%)
Mar 03, 2021 4.892 4.987 4.854 4.892 27,262 +0.00(+0.00%)
Mar 02, 2021 4.883 4.949 4.769 4.892 45,258 +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.