Tiptree Fncl Cl A (NQ: TIPT )

16.97 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 12.95 12.95 12.53 12.65 149,470 -0.44(-3.34%)
Nov 29, 2021 13.62 13.96 13.03 13.08 76,888 -0.29(-2.18%)
Nov 26, 2021 13.75 13.81 13.17 13.37 88,365 -0.52(-3.77%)
Nov 24, 2021 14.20 14.20 13.75 13.90 52,339 -0.46(-3.18%)
Nov 23, 2021 14.76 14.76 14.30 14.35 90,550 -0.32(-2.18%)
Nov 22, 2021 14.41 14.75 14.35 14.68 90,014 +0.33(+2.30%)
Nov 19, 2021 14.39 14.62 14.22 14.35 257,896 -0.16(-1.14%)
Nov 18, 2021 14.42 14.55 14.30 14.51 117,744 +0.19(+1.35%)
Nov 17, 2021 14.35 14.45 14.09 14.32 59,534 -0.07(-0.47%)
Nov 16, 2021 14.23 14.52 14.23 14.38 108,464 +0.23(+1.64%)
Nov 15, 2021 14.63 14.67 14.04 14.15 86,725 -0.36(-2.47%)
Nov 12, 2021 14.91 15.10 14.47 14.51 110,427 -0.40(-2.66%)
Nov 11, 2021 14.84 14.97 14.54 14.91 137,690 +0.14(+0.92%)
Nov 10, 2021 15.49 14.77 174,874 -0.71(-4.57%)
Nov 09, 2021 15.55 15.61 15.25 15.48 221,721 -0.07(-0.44%)
Nov 08, 2021 15.66 15.87 15.36 15.55 304,963 -0.07(-0.43%)
Nov 05, 2021 15.94 16.01 15.38 15.61 233,519 -0.31(-1.95%)
Nov 04, 2021 15.58 16.75 15.10 15.92 233,185 +0.46(+2.94%)
Nov 03, 2021 15.39 15.62 15.13 15.47 189,882 +0.09(+0.57%)
Nov 02, 2021 15.23 15.46 14.85 15.38 127,851 +0.17(+1.15%)
Nov 01, 2021 15.15 15.25 14.96 15.21 117,241 +0.10(+0.64%)
Oct 29, 2021 15.12 15.43 14.61 15.11 154,803 -0.01(-0.06%)
Oct 28, 2021 14.89 15.16 14.74 15.12 85,310 +0.00(+0.00%)
Oct 27, 2021 15.25 15.68 15.07 15.12 170,117 -0.13(-0.83%)
Oct 26, 2021 15.60 15.25 177,897 -0.15(-1.01%)
Oct 25, 2021 15.28 15.43 15.24 15.40 209,506 +0.15(+0.95%)
Oct 22, 2021 15.25 15.60 14.87 15.26 181,158 +0.03(+0.19%)
Oct 21, 2021 15.22 15.65 15.20 15.23 111,504 +0.01(+0.06%)
Oct 20, 2021 15.10 15.44 15.10 15.22 118,485 +0.12(+0.77%)
Oct 19, 2021 15.58 15.71 14.75 15.10 194,273 -0.37(-2.38%)
Oct 18, 2021 15.39 15.80 15.28 15.47 373,671 +0.02(+0.12%)
Oct 15, 2021 15.02 15.57 14.90 15.45 530,754 +0.58(+3.91%)
Oct 14, 2021 13.85 15.12 13.85 14.87 775,996 +1.12(+8.17%)
Oct 13, 2021 13.55 14.16 13.18 13.75 751,120 -0.02(-0.14%)
Oct 12, 2021 12.61 13.92 12.40 13.76 4,233,419 +3.36(+32.28%)
Oct 11, 2021 10.04 10.44 9.825 10.41 210,918 +0.26(+2.53%)
Oct 08, 2021 10.03 10.19 10.03 10.15 133,905 -0.01(-0.14%)
Oct 07, 2021 10.01 10.17 9.961 10.16 119,363 +0.05(+0.48%)
Oct 06, 2021 9.941 10.13 9.854 10.12 103,427 -0.04(-0.38%)
Oct 05, 2021 9.922 10.17 9.690 10.15 128,158 +0.19(+1.94%)
Oct 04, 2021 9.864 10.07 9.815 9.961 108,707 +0.10(+0.98%)
Oct 01, 2021 9.738 9.912 9.593 9.864 60,946 +0.16(+1.70%)
Sep 30, 2021 9.786 9.883 9.680 9.699 41,643 -0.03(-0.30%)
Sep 29, 2021 9.719 9.815 9.651 9.728 42,456 +0.06(+0.60%)
Sep 28, 2021 9.699 9.796 9.506 9.670 67,742 -0.07(-0.70%)
Sep 27, 2021 9.496 9.922 9.496 9.738 96,644 +0.22(+2.34%)
Sep 24, 2021 9.331 9.675 9.331 9.515 48,422 +0.12(+1.24%)
Sep 23, 2021 9.380 9.554 9.273 9.399 102,803 +0.07(+0.73%)
Sep 22, 2021 9.089 9.457 9.089 9.331 62,935 +0.29(+3.21%)
Sep 21, 2021 9.390 9.438 8.964 9.041 110,637 -0.30(-3.21%)
Sep 20, 2021 9.457 9.544 9.205 9.341 94,570 -0.20(-2.13%)
Sep 17, 2021 9.593 9.757 9.544 9.544 229,333 +0.01(+0.10%)
Sep 16, 2021 9.535 9.661 9.467 9.535 45,243 +0.02(+0.20%)
Sep 15, 2021 9.525 9.670 9.438 9.515 56,765 +0.04(+0.41%)
Sep 14, 2021 9.854 9.854 9.438 9.477 95,934 -0.20(-2.10%)
Sep 13, 2021 9.757 9.757 9.583 9.680 43,057 -0.03(-0.30%)
Sep 10, 2021 9.699 9.815 9.680 9.709 48,482 +0.05(+0.50%)
Sep 09, 2021 9.854 9.898 9.641 9.661 104,314 -0.19(-1.96%)
Sep 08, 2021 9.815 9.903 9.680 9.854 52,528 +0.03(+0.30%)
Sep 07, 2021 9.777 9.880 9.680 9.825 38,910 +0.05(+0.50%)
Sep 03, 2021 9.767 9.815 9.680 9.777 48,593 +0.04(+0.40%)
Sep 02, 2021 9.748 9.777 9.709 9.738 34,032 +0.01(+0.10%)
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.