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
)
16.59
-0.55 (-3.21%)
Streaming Delayed Price
Updated: 3:03 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, 2020
5.833
6.021
5.646
5.730
48,650
-0.18(-3.02%)
May 28, 2020
6.172
6.284
5.871
5.909
83,502
-0.32(-5.13%)
May 27, 2020
6.106
6.228
6.035
6.228
261,037
+0.14(+2.31%)
May 26, 2020
5.871
6.106
5.730
6.087
99,776
+0.33(+5.71%)
May 22, 2020
5.692
5.833
5.674
5.758
31,298
+0.08(+1.32%)
May 21, 2020
5.843
5.899
5.655
5.683
50,329
-0.22(-3.66%)
May 20, 2020
5.777
5.974
5.768
5.899
89,608
+0.13(+2.28%)
May 19, 2020
6.068
6.181
5.721
5.768
121,844
-0.42(-6.83%)
May 18, 2020
5.749
6.190
5.749
6.190
102,364
+0.45(+7.86%)
May 15, 2020
5.768
5.946
5.533
5.739
64,512
+0.03(+0.49%)
May 14, 2020
5.553
5.879
5.394
5.711
164,047
-0.02(-0.33%)
May 13, 2020
5.413
5.805
5.226
5.730
66,875
+0.38(+7.16%)
May 12, 2020
5.562
5.693
5.310
5.347
77,860
-0.19(-3.37%)
May 11, 2020
5.646
5.917
5.441
5.534
103,452
-0.25(-4.35%)
May 08, 2020
5.665
5.973
5.601
5.786
78,224
+0.15(+2.65%)
May 07, 2020
5.683
6.010
5.571
5.637
49,738
+0.07(+1.17%)
May 06, 2020
5.553
5.861
5.413
5.571
70,237
+0.10(+1.88%)
May 05, 2020
5.907
6.103
5.450
5.469
72,108
-0.33(-5.64%)
May 04, 2020
5.450
5.913
5.403
5.795
75,928
+0.31(+5.61%)
May 01, 2020
5.861
5.982
5.459
5.487
81,224
-0.48(-7.98%)
Apr 30, 2020
5.777
6.197
5.749
5.963
269,612
+0.03(+0.47%)
Apr 29, 2020
5.730
6.066
5.627
5.935
139,732
+0.37(+6.71%)
Apr 28, 2020
5.375
5.655
5.357
5.562
42,298
+0.35(+6.62%)
Apr 27, 2020
5.123
5.529
5.123
5.217
79,861
+0.10(+2.01%)
Apr 24, 2020
4.806
5.263
4.750
5.114
135,231
+0.32(+6.61%)
Apr 23, 2020
4.750
4.974
4.722
4.797
59,843
+0.11(+2.39%)
Apr 22, 2020
5.011
5.011
4.647
4.685
52,313
-0.23(-4.74%)
Apr 21, 2020
4.666
5.030
4.591
4.918
43,168
+0.21(+4.36%)
Apr 20, 2020
5.030
5.030
4.573
4.713
47,604
-0.32(-6.31%)
Apr 17, 2020
4.741
5.039
4.741
5.030
65,472
+0.34(+7.16%)
Apr 16, 2020
4.815
4.848
4.498
4.694
57,265
-0.07(-1.37%)
Apr 15, 2020
4.853
5.039
4.666
4.759
102,852
-0.16(-3.23%)
Apr 14, 2020
4.955
5.198
4.918
4.918
67,555
+0.08(+1.74%)
Apr 13, 2020
5.058
5.450
4.722
4.834
62,723
-0.19(-3.72%)
Apr 09, 2020
5.114
5.450
4.983
5.021
99,119
+0.10(+2.09%)
Apr 08, 2020
4.890
5.105
4.829
4.918
78,835
+0.14(+2.93%)
Apr 07, 2020
4.750
4.899
4.629
4.778
83,719
+0.01(+0.20%)
Apr 06, 2020
4.657
4.899
4.657
4.769
87,593
+0.33(+7.35%)
Apr 03, 2020
4.619
4.731
4.414
4.442
45,112
-0.19(-4.03%)
Apr 02, 2020
4.423
4.759
4.423
4.629
52,941
+0.19(+4.20%)
Apr 01, 2020
4.741
4.941
4.199
4.442
64,910
-0.43(-8.81%)
Mar 31, 2020
4.965
5.133
4.787
4.871
100,574
-0.13(-2.61%)
Mar 30, 2020
4.899
5.133
4.825
5.002
91,274
+0.22(+4.69%)
Mar 27, 2020
5.086
5.133
4.759
4.778
45,755
-0.37(-7.25%)
Mar 26, 2020
5.133
5.207
4.853
5.151
66,477
+0.05(+0.91%)
Mar 25, 2020
4.825
5.422
4.825
5.105
40,419
+0.07(+1.48%)
Mar 24, 2020
4.619
5.030
4.573
5.030
64,994
+0.52(+11.59%)
Mar 23, 2020
4.367
4.881
4.199
4.507
76,184
+0.32(+7.57%)
Mar 20, 2020
4.573
4.585
4.190
4.190
93,011
-0.35(-7.61%)
Mar 19, 2020
4.804
4.813
4.119
4.535
71,292
+0.36(+8.65%)
Mar 18, 2020
5.887
5.887
4.174
4.174
84,766
-1.70(-28.98%)
Mar 17, 2020
5.294
5.878
4.628
5.878
77,723
+0.92(+18.47%)
Mar 16, 2020
5.785
5.878
4.665
4.961
43,331
-0.50(-9.15%)
Mar 13, 2020
4.859
5.461
4.859
5.461
41,270
+1.06(+23.95%)
Mar 12, 2020
4.739
5.202
4.397
4.406
84,813
-0.82(-15.75%)
Mar 11, 2020
4.952
5.794
4.930
5.230
62,260
+0.26(+5.21%)
Mar 10, 2020
5.433
5.683
4.970
4.970
27,985
-0.39(-7.25%)
Mar 09, 2020
5.554
5.554
5.267
5.359
43,277
-0.47(-8.10%)
Mar 06, 2020
5.887
5.924
5.748
5.831
27,009
-0.24(-3.96%)
Mar 05, 2020
6.248
6.285
5.896
6.072
24,309
-0.16(-2.53%)
Mar 04, 2020
6.257
6.257
5.677
6.229
27,162
+0.04(+0.60%)
Mar 03, 2020
6.081
6.248
6.081
6.192
15,563
+0.06(+0.91%)
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
.