U.S. markets closed

Tiptree Inc. (TIPT)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
16.65+0.18 (+1.09%)
Al cierre: 04:00PM EDT
16.65 0.00 (0.00%)
Fuera de horario: 04:01PM EDT
Periodo de tiempo:
05 may 2023 - 05 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 may 202416.7916.7916.2416.6516.6581,714
02 may 202416.0016.6415.7916.4716.47129,800
01 may 202416.0516.2115.9616.1216.1266,200
30 abr 202416.1116.1315.9115.9315.9359,800
29 abr 202415.9816.3815.9816.1616.1658,200
26 abr 202415.9816.0315.7315.9715.9751,300
25 abr 202416.1516.1615.8515.8715.8784,300
24 abr 202416.1716.3716.1716.3316.3373,000
23 abr 202416.4416.5616.1816.2716.2752,800
22 abr 202416.3416.8416.3316.4016.40137,700
19 abr 202415.5416.3515.5416.3416.34167,100
18 abr 202415.6715.8915.5215.5715.5790,300
17 abr 202415.9816.0215.6015.6215.6277,700
16 abr 202415.8416.1015.7515.9215.9293,200
15 abr 202415.9616.0515.7715.9115.9192,700
12 abr 202415.9516.0215.7715.8515.8568,900
11 abr 202416.0116.0815.8016.0116.0196,300
10 abr 202416.1616.2515.7816.0016.00100,000
09 abr 202417.0517.0516.4216.5316.5370,900
08 abr 202417.0017.3216.9416.9416.9458,600
05 abr 202417.0717.1316.9116.9916.9953,800
04 abr 202417.3717.5017.0417.0517.0574,900
03 abr 202417.0417.4317.0017.2517.2564,000
02 abr 202416.9617.1916.8217.0817.0874,700
01 abr 202417.4017.4016.8617.1417.14117,000
28 mar 202416.9317.2816.9317.2817.28406,800
27 mar 202416.9517.0716.7216.9716.9797,200
26 mar 202416.9016.9516.6816.7616.7697,300
25 mar 202416.8416.8416.2916.7916.79105,500
22 mar 202417.1517.1816.7316.7516.75144,100
21 mar 202417.3817.5317.2117.4717.4777,700
20 mar 202416.8617.3916.8017.3017.3077,900
19 mar 202416.7816.9716.7516.9516.9543,900
18 mar 202417.2717.2716.7516.7516.7570,300
15 mar 202416.9117.2816.8917.2017.20190,300
14 mar 202417.0317.0616.8917.0217.0280,200
13 mar 202417.0217.2716.9817.0917.0966,600
12 mar 202416.7017.1416.5517.1117.1159,300
11 mar 202416.7516.8116.5916.6716.6744,700
08 mar 202416.7117.1516.6616.9016.90105,900
08 mar 20240.06 Dividendo
07 mar 202417.4217.5216.5916.7116.65236,700
06 mar 202417.2917.3016.7717.2317.1797,100
05 mar 202416.7517.3416.7117.1917.1384,800
04 mar 202417.5517.6216.7816.8416.78114,800
01 mar 202417.4917.8517.3417.5917.5384,300
29 feb 202418.3918.3917.1317.5117.45134,700
28 feb 202417.6117.9217.5017.6717.6177,500
27 feb 202417.5417.7917.5417.7517.6964,200
26 feb 202417.1817.5217.1817.4517.3960,100
23 feb 202416.9917.3016.9517.2517.1966,600
22 feb 202417.0317.2316.9017.0016.9487,600
21 feb 202416.8117.1416.7417.0216.9679,900
20 feb 202416.5517.1716.5316.7716.71155,400
16 feb 202416.8416.8416.5516.6516.5988,600
15 feb 202416.7316.9916.5616.8816.8285,400
14 feb 202416.4116.7616.2916.6916.6376,200
13 feb 202416.4116.6116.2316.3116.25156,100
12 feb 202417.0017.0116.6416.7916.73127,100
09 feb 202416.0816.8616.0816.7916.73172,000
08 feb 202416.5116.8116.4116.4516.39155,400
07 feb 202416.8116.8114.9616.5516.49508,000
06 feb 202418.5418.8018.5418.7318.6666,600
05 feb 202418.9719.0218.4018.5818.51111,700
02 feb 202418.8919.3418.8919.1719.1070,100
01 feb 202418.9719.3918.6919.0719.00117,000
31 ene 202419.9020.2318.8918.9318.86141,300
30 ene 202419.7520.2019.4919.9819.91130,200
29 ene 202418.7919.6818.5319.5519.48208,500
26 ene 202419.4919.5719.1419.1419.0753,800
25 ene 202419.1519.3818.8619.3719.30145,200
24 ene 202419.4419.4718.9018.9318.86230,800
23 ene 202419.9619.9619.2719.2919.22124,300
22 ene 202419.6219.8819.2119.3319.2678,900
19 ene 202420.0820.0819.4619.5819.5174,400
18 ene 202419.0419.8819.0419.8719.8086,900
17 ene 202418.8619.2118.6619.0518.98165,500
16 ene 202420.5220.6319.0119.0518.98164,200
12 ene 202420.5820.8020.1020.5220.45171,300
11 ene 202419.5620.6219.4520.5720.50251,900
10 ene 202419.2819.7819.0519.6419.57156,100
09 ene 202420.0020.0018.9719.2119.14153,200
08 ene 202418.4820.1518.4620.1020.03283,900
05 ene 202418.6718.8818.4218.5418.47122,300
04 ene 202418.8019.1718.7218.7818.7174,000
03 ene 202418.7819.0418.6418.6718.6067,400
02 ene 202418.9519.2518.5218.7318.6698,100
29 dic 202318.9919.0518.6918.9618.8963,500
28 dic 202318.9019.0818.6818.9218.8554,800
27 dic 202318.6219.2318.6218.9518.8839,300
26 dic 202318.3718.9518.3718.8518.7853,700
22 dic 202318.3218.5818.2418.3818.3179,000
21 dic 202318.2218.2918.0818.2118.1439,200
20 dic 202318.4418.7718.1518.1918.1280,400
19 dic 202318.6618.7318.2618.3618.2965,300
18 dic 202318.8818.8818.5018.5318.4647,500
15 dic 202319.0019.1518.7018.7318.66253,500
14 dic 202319.2119.5118.7619.2519.18153,100
13 dic 202318.8119.3418.7719.2119.14170,300
12 dic 202318.5018.8618.2418.8218.7548,000
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...