Tiptree Inc. Class A Common Stock Historical Stock Prices

TIPT 
$6.4
*  
0.10
1.54%
Get TIPT Alerts
*Delayed - data as of Jan. 18, 2017  -  Find a broker to begin trading TIPT now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    TIPT Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-OCT-2016 TO 18-JAN-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 6.60 6.50 6.30 6.40 10,069
01/18/2017 6.45 6.5 6.3 6.4 11,489
01/17/2017 6.7 6.9 6.5 6.5 18,041
01/13/2017 6.55 6.7 6.5 6.7 15,561
01/12/2017 6.65 6.65 6.35 6.4 23,854
01/11/2017 6.75 6.75 6.65 6.65 7,298
01/10/2017 6.3 6.65 6.3 6.65 32,379
01/09/2017 6.4 6.5 6.25 6.25 9,406
01/06/2017 6.3 6.5 6.3 6.4 10,200
01/05/2017 6.5 6.5 6.35 6.35 8,594
01/04/2017 6.35 6.65 6.35 6.5 25,309
01/03/2017 6.1 6.4 6 6.3 26,058
12/30/2016 6.3 6.3 6.15 6.15 32,613
12/29/2016 6.25 6.25 6.1 6.2 19,609
12/28/2016 6.45 6.45 6.2 6.2 42,238
12/27/2016 6.75 6.75 6.45 6.5 11,622
12/23/2016 6.7 6.7 6.6 6.7 5,879
12/22/2016 6.5 6.7 6.45 6.6 20,894
12/21/2016 7 7 6.85 6.85 8,584
12/20/2016 7.05 7.05 6.8 6.9 26,068
12/19/2016 6.75 7.15 6.75 7.05 38,056
12/16/2016 6.85 7 6.75 6.9 106,817
12/15/2016 6.69 6.775 6.634 6.65 46,579
12/14/2016 6.5646 6.705 6.5573 6.6 18,896
12/13/2016 6.6 6.7 6.6 6.7 14,292
12/12/2016 6.75 6.75 6.55 6.6 36,844
12/09/2016 6.7 6.8 6.6505 6.7 37,785
12/08/2016 6.7 6.7 6.5 6.65 46,482
12/07/2016 6.7 6.8 6.55 6.55 57,383
12/06/2016 6.55 6.8 6.5 6.7 47,025
12/05/2016 6.5 6.6 6.4 6.45 71,321
12/02/2016 6.35 6.45 6.35 6.4 15,359
12/01/2016 6.4 6.5 6.4 6.4 23,825
11/30/2016 6.5 6.6 6.4 6.45 24,049
11/29/2016 6.5 6.602 6.4 6.45 14,006
11/28/2016 6.5 6.6 6.45 6.45 25,447
11/25/2016 6.5 6.525 6.45 6.5 12,666
11/23/2016 6.55 6.6 6.5 6.55 22,500
11/22/2016 6.45 6.55 6.3 6.55 51,964
11/21/2016 6.45 6.5 6.35 6.45 62,351
11/18/2016 6.4 6.45 6.35 6.45 30,792
11/17/2016 6.4 6.5 6.35 6.35 18,630
11/16/2016 6.325 6.45 6.3 6.4 31,038
11/15/2016 6.4 6.555 6.35 6.35 23,669
11/14/2016 6.35 6.5 6.05 6.45 52,335
11/11/2016 6.15 6.6 6.15 6.25 111,011
11/10/2016 6.1 6.35 5.9 6.1 92,094
11/09/2016 6 6.15 5.85 6 87,686
11/08/2016 5.85 6 5.601 6 19,309
11/07/2016 6 6 5.95 5.95 13,552
11/04/2016 6 6 5.95 5.95 20,089
11/03/2016 5.95 6 5.85 5.9 16,700
11/02/2016 5.85 5.95 5.85 5.85 18,746
11/01/2016 5.75 5.9 5.75 5.8 11,085
10/31/2016 5.7 5.9 5.7 5.8 20,099
10/28/2016 5.76 5.76 5.55 5.7 12,727
10/27/2016 5.95 5.95 5.75 5.75 11,331
10/26/2016 5.95 5.95 5.85 5.85 15,135
10/25/2016 5.8 6 5.8 5.8 12,832
10/24/2016 5.85 5.85 5.8 5.85 7,679
10/21/2016 5.65 5.9 5.65 5.75 11,449
10/20/2016 5.95 6 5.7 5.75 10,200
10/19/2016 5.9 5.95 5.85 5.95 11,406
10/18/2016 5.95 5.95 5.75 5.9 25,031
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?