Tiptree Fncl Cl A (NQ: TIPT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	14.57	14.89	14.45	14.71	80,764	+0.28(+1.97%)
Jan 30, 2023	14.34	14.51	14.24	14.43	29,927	-0.06(-0.41%)
Jan 27, 2023	14.68	14.68	14.40	14.49	33,574	-0.23(-1.53%)
Jan 26, 2023	14.54	14.77	14.52	14.71	39,091	+0.12(+0.84%)
Jan 25, 2023	14.45	14.68	14.40	14.59	25,283	+0.01(+0.10%)
Jan 24, 2023	14.42	14.85	14.42	14.57	60,386	+0.16(+1.09%)
Jan 23, 2023	14.84	14.92	14.40	14.42	89,179	-0.42(-2.84%)
Jan 20, 2023	14.96	14.99	14.75	14.84	47,468	-0.02(-0.13%)
Jan 19, 2023	14.89	15.05	14.70	14.86	50,137	-0.11(-0.72%)
Jan 18, 2023	15.14	15.47	14.89	14.97	136,275	-0.07(-0.46%)
Jan 17, 2023	14.97	15.15	14.89	15.03	103,242	+0.04(+0.26%)
Jan 13, 2023	14.47	15.02	14.47	14.99	70,472	+0.42(+2.89%)
Jan 12, 2023	14.36	14.75	14.28	14.57	43,743	+0.21(+1.43%)
Jan 11, 2023	14.22	14.53	14.21	14.37	31,432	+0.12(+0.83%)
Jan 10, 2023	14.17	14.56	14.17	14.25	46,278	+0.07(+0.48%)
Jan 09, 2023	14.42	14.57	14.17	14.18	37,384	-0.22(-1.50%)
Jan 06, 2023	14.08	14.48	14.04	14.40	31,613	+0.39(+2.80%)
Jan 05, 2023	14.16	14.17	13.96	14.00	31,157	-0.28(-1.99%)
Jan 04, 2023	13.95	14.38	13.94	14.29	43,221	+0.45(+3.26%)
Jan 03, 2023	13.60	13.99	13.53	13.84	74,882	+0.27(+2.02%)
Dec 30, 2022	13.56	13.69	13.32	13.56	62,787	-0.06(-0.43%)
Dec 29, 2022	13.76	13.87	13.56	13.62	51,747	-0.04(-0.29%)
Dec 28, 2022	13.95	13.96	13.64	13.66	46,643	-0.20(-1.41%)
Dec 27, 2022	14.00	14.06	13.73	13.86	34,345	-0.14(-0.98%)
Dec 23, 2022	14.29	14.29	13.94	14.00	23,924	-0.27(-1.92%)
Dec 22, 2022	14.34	14.44	14.11	14.27	81,058	-0.23(-1.56%)
Dec 21, 2022	14.18	14.67	14.18	14.49	62,662	+0.43(+3.07%)
Dec 20, 2022	14.10	14.20	13.88	14.06	105,241	-0.05(-0.35%)
Dec 19, 2022	14.01	14.19	13.62	14.11	65,287	+0.06(+0.42%)
Dec 16, 2022	13.99	14.13	13.58	14.05	184,146	-0.01(-0.07%)
Dec 15, 2022	14.24	14.32	13.86	14.06	57,913	-0.35(-2.45%)
Dec 14, 2022	14.48	14.87	14.33	14.42	39,619	-0.17(-1.14%)
Dec 13, 2022	14.63	14.72	14.43	14.58	66,544	+0.22(+1.50%)
Dec 12, 2022	14.68	14.70	14.13	14.37	75,261	-0.23(-1.54%)
Dec 09, 2022	14.50	14.75	14.47	14.59	59,133	+0.10(+0.68%)
Dec 08, 2022	14.58	14.82	14.46	14.49	168,447	-0.01(-0.07%)
Dec 07, 2022	14.20	14.63	14.20	14.50	158,082	+0.38(+2.71%)
Dec 06, 2022	13.76	14.20	13.60	14.12	296,632	+0.41(+3.00%)
Dec 05, 2022	13.67	13.82	13.51	13.71	61,139	+0.01(+0.07%)
Dec 02, 2022	13.49	13.73	13.45	13.70	78,180	+0.11(+0.79%)
Dec 01, 2022	13.69	13.73	13.47	13.59	112,960	+0.00(+0.00%)
Nov 30, 2022	13.37	13.61	13.08	13.59	171,200	+0.27(+2.06%)
Nov 29, 2022	13.29	13.48	13.23	13.32	148,152	+0.08(+0.59%)
Nov 28, 2022	13.28	13.48	13.17	13.24	90,422	-0.04(-0.30%)
Nov 25, 2022	13.30	13.45	13.25	13.28	27,544	+0.04(+0.30%)
Nov 23, 2022	13.19	13.47	13.12	13.24	57,142	+0.11(+0.82%)
Nov 22, 2022	13.04	13.23	12.84	13.13	84,358	+0.19(+1.44%)
Nov 21, 2022	13.02	13.10	12.84	12.95	44,306	-0.04(-0.30%)
Nov 18, 2022	13.01	13.05	12.82	12.99	49,317	+0.20(+1.53%)
Nov 17, 2022	12.66	12.81	12.55	12.79	66,459	+0.07(+0.54%)
Nov 16, 2022	12.86	12.91	12.60	12.72	52,193	-0.19(-1.44%)
Nov 15, 2022	12.74	13.00	12.52	12.91	66,179	+0.31(+2.48%)
Nov 14, 2022	12.43	12.71	12.29	12.59	84,638	+0.12(+0.94%)
Nov 11, 2022	12.49	12.65	12.24	12.48	37,553	-0.02(-0.16%)
Nov 10, 2022	12.23	12.64	12.02	12.50	149,333	+0.32(+2.65%)
Nov 09, 2022	12.04	12.22	11.74	12.17	75,855	+0.01(+0.08%)
Nov 08, 2022	12.43	12.63	12.14	12.16	102,819	-0.29(-2.35%)
Nov 07, 2022	12.30	12.68	12.18	12.46	103,460	+0.21(+1.67%)
Nov 04, 2022	12.06	12.51	12.03	12.25	83,293	+0.23(+1.95%)
Nov 03, 2022	11.65	12.21	11.65	12.02	83,588	+0.16(+1.32%)
Nov 02, 2022	12.14	12.29	11.86	11.86	46,435	-0.36(-2.96%)