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 31, 2017
5.775
5.775
5.410
5.410
9,411
-0.31(-5.47%)
May 30, 2017
5.633
5.857
5.596
5.722
16,286
+0.09(+1.59%)
May 26, 2017
5.499
5.678
5.410
5.633
12,898
+0.04(+0.80%)
May 25, 2017
5.678
5.678
5.499
5.588
11,827
-0.04(-0.79%)
May 24, 2017
5.678
5.678
5.499
5.633
14,459
+0.00(+0.00%)
May 23, 2017
5.678
5.723
5.499
5.633
21,011
+0.00(+0.00%)
May 22, 2017
5.499
5.678
5.454
5.633
18,247
+0.09(+1.61%)
May 19, 2017
5.454
5.588
5.365
5.544
40,395
+0.04(+0.81%)
May 18, 2017
5.275
5.588
5.270
5.499
21,612
+0.27(+5.13%)
May 17, 2017
5.454
5.588
5.186
5.231
41,317
-0.27(-4.88%)
May 16, 2017
5.857
5.857
5.454
5.499
15,451
-0.18(-3.15%)
May 15, 2017
5.633
5.767
5.617
5.678
20,191
+0.04(+0.79%)
May 12, 2017
5.588
5.767
5.588
5.633
38,789
+0.00(+0.00%)
May 11, 2017
5.901
5.946
5.633
5.633
43,159
-0.31(-5.26%)
May 10, 2017
6.125
6.170
5.946
5.946
17,025
-0.13(-2.21%)
May 09, 2017
6.051
6.170
6.035
6.080
11,243
-0.04(-0.73%)
May 08, 2017
6.125
6.214
6.035
6.125
32,774
+0.04(+0.74%)
May 05, 2017
6.190
6.218
6.080
6.080
11,780
-0.13(-2.16%)
May 04, 2017
6.259
6.304
6.170
6.214
32,302
+0.00(+0.00%)
May 03, 2017
6.170
6.259
6.170
6.214
14,749
+0.04(+0.72%)
May 02, 2017
6.214
6.259
5.973
6.170
17,802
-0.09(-1.43%)
May 01, 2017
6.304
6.348
6.214
6.259
20,031
-0.04(-0.71%)
Apr 28, 2017
6.214
6.348
6.214
6.304
21,177
+0.09(+1.44%)
Apr 27, 2017
6.617
6.617
6.170
6.214
26,672
-0.40(-6.08%)
Apr 26, 2017
6.661
6.706
6.572
6.617
37,333
-0.04(-0.67%)
Apr 25, 2017
6.617
6.706
6.617
6.661
27,265
+0.09(+1.36%)
Apr 24, 2017
6.617
6.706
6.527
6.572
11,683
+0.04(+0.68%)
Apr 21, 2017
6.259
6.617
6.259
6.527
29,476
+0.22(+3.55%)
Apr 20, 2017
6.214
6.348
6.214
6.304
22,081
+0.13(+2.17%)
Apr 19, 2017
6.348
6.393
6.170
6.170
17,831
-0.18(-2.82%)
Apr 18, 2017
6.304
6.438
6.304
6.348
35,315
+0.09(+1.43%)
Apr 17, 2017
6.080
6.304
6.080
6.259
17,501
+0.13(+2.19%)
Apr 13, 2017
6.125
6.304
6.102
6.125
34,776
+0.00(+0.00%)
Apr 12, 2017
6.214
6.256
6.080
6.125
10,375
-0.09(-1.44%)
Apr 11, 2017
6.393
6.406
6.214
6.214
20,619
-0.09(-1.42%)
Apr 10, 2017
6.304
6.348
6.214
6.304
30,219
+0.09(+1.44%)
Apr 07, 2017
6.262
6.348
6.214
6.214
7,303
+0.00(+0.00%)
Apr 06, 2017
6.304
6.418
6.080
6.214
38,929
-0.04(-0.71%)
Apr 05, 2017
6.617
6.795
6.259
6.259
58,407
-0.27(-4.11%)
Apr 04, 2017
6.483
6.527
6.393
6.527
27,784
+0.04(+0.69%)
Apr 03, 2017
6.483
6.607
6.483
6.483
31,733
-0.04(-0.68%)
Mar 31, 2017
6.572
6.617
6.438
6.527
124,345
+0.00(+0.00%)
Mar 30, 2017
6.376
6.661
6.304
6.527
69,752
+0.22(+3.55%)
Mar 29, 2017
6.348
6.348
6.234
6.304
39,574
-0.04(-0.70%)
Mar 28, 2017
6.214
6.540
6.214
6.348
81,423
+0.18(+2.90%)
Mar 27, 2017
6.035
6.270
6.035
6.170
63,435
+0.22(+3.76%)
Mar 24, 2017
5.991
5.991
5.946
5.946
25,069
-0.04(-0.75%)
Mar 23, 2017
5.937
5.991
5.937
5.991
24,458
+0.13(+2.29%)
Mar 22, 2017
5.776
5.946
5.776
5.857
109,760
+0.04(+0.77%)
Mar 21, 2017
6.035
6.035
5.812
5.812
25,636
-0.13(-2.26%)
Mar 20, 2017
5.901
5.991
5.901
5.946
32,472
+0.09(+1.53%)
Mar 17, 2017
5.857
5.991
5.767
5.857
187,253
-0.13(-2.24%)
Mar 16, 2017
6.035
6.035
5.946
5.991
65,990
+0.00(+0.00%)
Mar 15, 2017
6.035
6.035
5.946
5.991
61,198
+0.00(+0.00%)
Mar 14, 2017
6.259
6.259
5.946
5.991
20,988
+0.18(+3.08%)
Mar 13, 2017
5.767
5.857
5.642
5.812
19,589
+0.04(+0.78%)
Mar 10, 2017
5.722
5.857
5.722
5.767
21,853
+0.09(+1.57%)
Mar 09, 2017
5.812
5.857
5.633
5.678
35,031
-0.04(-0.78%)
Mar 08, 2017
5.812
5.859
5.711
5.722
27,590
-0.04(-0.78%)
Mar 07, 2017
5.812
5.901
5.767
5.767
16,865
-0.09(-1.53%)
Mar 06, 2017
5.991
5.991
5.812
5.857
12,551
-0.13(-2.24%)
Mar 03, 2017
5.938
5.991
5.901
5.991
14,522
+0.04(+0.75%)
Mar 02, 2017
5.968
6.035
5.901
5.946
11,573
-0.04(-0.75%)
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
.