Tiptree Fncl Cl A (NQ: TIPT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	5.990	5.990	5.901	5.901	61,368	-0.04(-0.75%)
May 30, 2018	6.035	6.035	5.945	5.945	71,993	-0.09(-1.48%)
May 29, 2018	5.945	6.035	5.945	6.035	105,426	+0.00(+0.00%)
May 25, 2018		6.035	6.035	6.035	0	+0.09(+1.50%)
May 24, 2018	5.901	6.035	5.901	5.945	251,283	+0.00(+0.00%)
May 23, 2018	5.811	6.012	5.811	5.945	101,088	+0.09(+1.53%)
May 22, 2018	5.901	5.990	5.856	5.856	70,716	-0.09(-1.50%)
May 21, 2018	5.945	6.035	5.856	5.945	50,764	+0.02(+0.38%)
May 18, 2018	5.990	6.035	5.901	5.923	95,729	-0.02(-0.38%)
May 17, 2018	5.945	6.035	5.856	5.945	78,863	+0.04(+0.76%)
May 16, 2018	5.722	6.079	5.722	5.901	103,947	+0.20(+3.53%)
May 15, 2018	5.722	5.766	5.632	5.699	34,645	+0.02(+0.39%)
May 14, 2018	5.722	5.789	5.677	5.677	23,853	-0.04(-0.78%)
May 11, 2018	5.722	5.811	5.677	5.722	26,502	+0.00(+0.00%)
May 10, 2018	5.632	5.722	5.632	5.722	5,543	+0.04(+0.79%)
May 09, 2018	5.766	5.766	5.677	5.677	31,427	-0.04(-0.78%)
May 08, 2018	5.632	5.802	5.632	5.722	53,504	+0.00(+0.00%)
May 07, 2018	5.722	5.856	5.722	5.722	138,808	+0.00(+0.00%)
May 04, 2018	5.677	5.744	5.677	5.722	33,639	+0.00(+0.00%)
May 03, 2018	5.632	5.722	5.632	5.722	21,531	+0.13(+2.40%)
May 02, 2018	5.661	5.722	5.588	5.588	34,690	-0.13(-2.34%)
May 01, 2018	5.677	5.722	5.677	5.722	4,198	+0.04(+0.79%)
Apr 30, 2018	5.454	5.722	5.454	5.677	55,130	+0.22(+4.10%)
Apr 27, 2018	5.185	5.498	5.185	5.454	90,959	+0.18(+3.39%)
Apr 26, 2018	5.230	5.327	5.230	5.275	35,729	+0.00(+0.00%)
Apr 25, 2018	5.275	5.364	5.230	5.275	58,164	+0.04(+0.85%)
Apr 24, 2018	5.409	5.454	5.230	5.230	61,094	-0.18(-3.31%)
Apr 23, 2018	5.588	5.588	5.319	5.409	53,574	-0.31(-5.47%)
Apr 20, 2018	5.677	5.811	5.666	5.722	40,483	+0.00(+0.00%)
Apr 19, 2018	5.766	5.766	5.722	5.722	44,406	+0.00(+0.00%)
Apr 18, 2018	5.722	5.766	5.677	5.722	22,311	+0.00(+0.00%)
Apr 17, 2018	5.722	5.766	5.722	5.722	27,635	+0.04(+0.79%)
Apr 16, 2018	5.722	5.722	5.632	5.677	22,035	-0.09(-1.55%)
Apr 13, 2018	5.722	5.811	5.701	5.766	33,087	+0.04(+0.78%)
Apr 12, 2018	5.694	5.856	5.677	5.722	66,622	+0.00(+0.00%)
Apr 11, 2018	5.588	5.811	5.588	5.722	31,516	+0.09(+1.59%)
Apr 10, 2018	5.543	5.722	5.543	5.632	18,638	+0.13(+2.44%)
Apr 09, 2018	5.588	5.766	5.454	5.498	23,287	-0.09(-1.60%)
Apr 06, 2018	5.454	5.722	5.454	5.588	18,336	+0.13(+2.46%)
Apr 05, 2018	5.766	5.766	5.454	5.454	25,787	-0.22(-3.94%)
Apr 04, 2018	5.632	5.766	5.632	5.677	8,837	+0.04(+0.79%)
Apr 03, 2018	5.632	5.766	5.632	5.632	22,795	+0.09(+1.61%)
Apr 02, 2018	5.722	5.722	5.498	5.543	20,914	-0.13(-2.36%)
Mar 29, 2018		5.677	5.677	5.677	0	+0.09(+1.60%)
Mar 28, 2018	5.632	6.124	5.543	5.588	27,276	+0.00(+0.00%)
Mar 27, 2018	5.722	5.834	5.588	5.588	41,471	-0.04(-0.79%)
Mar 26, 2018	5.543	5.766	5.498	5.632	25,077	+0.13(+2.44%)
Mar 23, 2018	5.677	5.677	5.342	5.498	66,598	-0.27(-4.65%)
Mar 22, 2018	5.766	5.766	5.722	5.766	7,908	-0.04(-0.77%)
Mar 21, 2018	5.766	5.811	5.722	5.811	17,071	+0.09(+1.56%)
Mar 20, 2018	5.677	5.990	5.677	5.722	41,121	+0.00(+0.00%)
Mar 19, 2018	6.213	6.213	5.722	5.722	34,243	+0.00(+0.00%)
Mar 16, 2018	5.543	6.003	5.408	5.722	121,040	+0.31(+5.79%)
Mar 15, 2018	5.543	5.632	5.409	5.409	27,547	-0.04(-0.82%)
Mar 14, 2018	5.454	5.766	5.364	5.454	54,545	+0.04(+0.83%)
Mar 13, 2018	5.632	5.722	5.364	5.409	18,408	-0.13(-2.42%)
Mar 12, 2018	5.543	5.588	5.409	5.543	5,634	+0.04(+0.81%)
Mar 09, 2018	5.364	5.498	5.364	5.498	7,734	+0.18(+3.36%)
Mar 08, 2018	5.409	5.454	5.275	5.319	29,525	-0.04(-0.83%)
Mar 07, 2018	5.364	5.632	5.364	5.364	43,913	+0.00(+0.00%)
Mar 06, 2018	5.409	5.543	5.319	5.364	34,399	+0.00(+0.00%)
Mar 05, 2018	5.319	5.722	5.275	5.364	26,180	+0.04(+0.84%)
Mar 02, 2018	5.364	5.409	5.275	5.319	16,623	+0.13(+2.59%)