Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Tiptree Fncl Cl A
(NQ:
TIPT
)
16.70
-0.44 (-2.57%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 13, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2015
5.991
6.035
5.946
5.982
17,597
-0.03(-0.45%)
May 28, 2015
5.991
6.080
5.950
6.009
41,232
+0.00(+0.00%)
May 27, 2015
6.009
6.053
5.925
6.009
37,488
-0.02(-0.30%)
May 26, 2015
6.009
6.035
5.901
6.027
26,492
+0.00(+0.00%)
May 22, 2015
5.910
6.027
6.027
6.027
13,644
+0.05(+0.90%)
May 21, 2015
6.000
6.076
5.901
5.973
64,195
+0.13(+2.30%)
May 20, 2015
5.910
6.018
5.812
5.839
51,217
-0.17(-2.83%)
May 19, 2015
6.053
6.196
5.901
6.009
27,457
+0.17(+2.91%)
May 18, 2015
5.821
6.080
5.767
5.839
37,332
+0.09(+1.56%)
May 15, 2015
5.767
6.205
5.749
5.749
32,081
-0.04(-0.77%)
May 14, 2015
5.803
5.928
5.651
5.794
30,441
-0.02(-0.31%)
May 13, 2015
5.874
5.955
5.731
5.812
22,901
+0.07(+1.25%)
May 12, 2015
5.670
5.866
5.669
5.740
18,573
-0.01(-0.16%)
May 11, 2015
5.767
5.785
5.638
5.749
12,770
+0.04(+0.63%)
May 08, 2015
5.848
5.874
5.651
5.714
19,645
-0.09(-1.54%)
May 07, 2015
5.856
5.874
5.705
5.803
24,457
+0.00(+0.00%)
May 06, 2015
5.767
5.857
5.651
5.803
17,744
+0.00(+0.00%)
May 05, 2015
5.803
6.062
5.776
5.803
19,111
-0.08(-1.37%)
May 04, 2015
6.116
6.116
5.848
5.883
29,199
-0.05(-0.90%)
May 01, 2015
5.946
5.946
5.859
5.937
34,887
-0.09(-1.48%)
Apr 30, 2015
5.919
6.062
5.821
6.027
26,288
+0.08(+1.35%)
Apr 29, 2015
6.089
6.187
5.825
5.946
20,199
-0.13(-2.21%)
Apr 28, 2015
6.027
6.259
6.009
6.080
49,502
+0.13(+2.26%)
Apr 27, 2015
5.812
6.035
5.812
5.946
104,397
-0.08(-1.34%)
Apr 24, 2015
5.892
6.035
5.892
6.027
28,615
+0.19(+3.22%)
Apr 23, 2015
5.874
6.062
5.722
5.839
40,674
+0.12(+2.03%)
Apr 22, 2015
5.839
5.866
5.722
5.722
10,958
-0.09(-1.54%)
Apr 21, 2015
5.928
5.928
5.774
5.812
17,169
+0.03(+0.46%)
Apr 20, 2015
5.633
5.892
5.633
5.785
29,161
+0.12(+2.05%)
Apr 17, 2015
5.642
5.767
5.642
5.669
27,487
-0.04(-0.78%)
Apr 16, 2015
5.705
5.937
5.642
5.714
64,152
+0.01(+0.16%)
Apr 15, 2015
5.642
5.937
5.642
5.705
19,843
+0.11(+1.92%)
Apr 14, 2015
5.710
6.018
5.562
5.597
18,287
-0.09(-1.57%)
Apr 13, 2015
5.517
5.892
5.517
5.687
22,224
+0.05(+0.95%)
Apr 10, 2015
5.937
5.982
5.544
5.633
20,390
-0.22(-3.82%)
Apr 09, 2015
5.919
5.937
5.855
5.857
14,180
+0.03(+0.46%)
Apr 08, 2015
5.991
6.000
5.812
5.830
20,189
-0.29(-4.68%)
Apr 07, 2015
6.187
6.205
5.977
6.116
12,674
-0.01(-0.15%)
Apr 06, 2015
6.384
6.384
5.982
6.125
22,965
-0.03(-0.44%)
Apr 02, 2015
6.125
6.152
6.152
6.152
14,874
-0.02(-0.29%)
Apr 01, 2015
6.035
6.250
6.035
6.170
27,651
+0.24(+4.07%)
Mar 31, 2015
5.794
5.964
5.794
5.928
34,653
+0.05(+0.91%)
Mar 30, 2015
5.874
6.080
5.812
5.874
26,184
+0.02(+0.31%)
Mar 27, 2015
5.758
5.892
5.758
5.857
13,992
+0.04(+0.77%)
Mar 26, 2015
5.946
5.946
5.670
5.812
18,651
-0.11(-1.81%)
Mar 25, 2015
5.982
6.027
5.901
5.919
25,243
+0.05(+0.91%)
Mar 24, 2015
5.928
6.027
5.812
5.866
37,554
-0.05(-0.91%)
Mar 23, 2015
5.758
5.937
5.758
5.919
23,140
+0.18(+3.12%)
Mar 20, 2015
5.454
5.942
5.454
5.740
55,633
-0.02(-0.31%)
Mar 19, 2015
5.669
6.205
5.642
5.758
36,536
+0.05(+0.94%)
Mar 18, 2015
5.669
5.749
5.578
5.705
12,806
-0.13(-2.15%)
Mar 17, 2015
5.857
5.964
5.696
5.830
32,322
+0.11(+1.88%)
Mar 16, 2015
5.660
5.946
5.660
5.722
20,769
+0.07(+1.27%)
Mar 13, 2015
5.660
5.767
5.633
5.651
18,400
-0.04(-0.63%)
Mar 12, 2015
5.553
5.767
5.553
5.687
21,772
+0.19(+3.41%)
Mar 11, 2015
5.499
5.668
5.463
5.499
32,191
+0.02(+0.33%)
Mar 10, 2015
5.767
5.964
5.454
5.481
31,327
-0.29(-4.96%)
Mar 09, 2015
6.018
6.259
5.651
5.767
49,311
-0.48(-7.73%)
Mar 06, 2015
6.366
6.411
6.250
6.250
19,833
-0.12(-1.83%)
Mar 05, 2015
6.420
6.483
6.366
6.366
20,697
-0.06(-0.97%)
Mar 04, 2015
6.420
6.474
6.313
6.429
6,444
+0.00(+0.00%)
Mar 03, 2015
6.429
6.527
6.429
6.429
4,741
-0.03(-0.42%)
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
.