NasdaqCM - Delayed Quote • USD
Tiptree Inc. (TIPT)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 4:20 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 15.54 | 16.35 | 15.54 | 16.34 | 16.34 | 167,100 |
Apr 18, 2024 | 15.67 | 15.89 | 15.52 | 15.57 | 15.57 | 90,300 |
Apr 17, 2024 | 15.98 | 16.02 | 15.60 | 15.62 | 15.62 | 77,700 |
Apr 16, 2024 | 15.84 | 16.10 | 15.75 | 15.92 | 15.92 | 93,200 |
Apr 15, 2024 | 15.96 | 16.05 | 15.77 | 15.91 | 15.91 | 92,700 |
Apr 12, 2024 | 15.95 | 16.02 | 15.77 | 15.85 | 15.85 | 68,900 |
Apr 11, 2024 | 16.01 | 16.08 | 15.80 | 16.01 | 16.01 | 96,300 |
Apr 10, 2024 | 16.16 | 16.25 | 15.78 | 16.00 | 16.00 | 100,000 |
Apr 9, 2024 | 17.05 | 17.05 | 16.42 | 16.53 | 16.53 | 70,900 |
Apr 8, 2024 | 17.00 | 17.32 | 16.94 | 16.94 | 16.94 | 58,600 |
Apr 5, 2024 | 17.07 | 17.13 | 16.91 | 16.99 | 16.99 | 53,800 |
Apr 4, 2024 | 17.37 | 17.50 | 17.04 | 17.05 | 17.05 | 74,900 |
Apr 3, 2024 | 17.04 | 17.43 | 17.00 | 17.25 | 17.25 | 64,000 |
Apr 2, 2024 | 16.96 | 17.19 | 16.82 | 17.08 | 17.08 | 74,700 |
Apr 1, 2024 | 17.40 | 17.40 | 16.86 | 17.14 | 17.14 | 117,000 |
Mar 28, 2024 | 16.93 | 17.28 | 16.93 | 17.28 | 17.28 | 406,800 |
Mar 27, 2024 | 16.95 | 17.07 | 16.72 | 16.97 | 16.97 | 97,200 |
Mar 26, 2024 | 16.90 | 16.95 | 16.68 | 16.76 | 16.76 | 97,300 |
Mar 25, 2024 | 16.84 | 16.84 | 16.29 | 16.79 | 16.79 | 105,500 |
Mar 22, 2024 | 17.15 | 17.18 | 16.73 | 16.75 | 16.75 | 144,100 |
Mar 21, 2024 | 17.38 | 17.53 | 17.21 | 17.47 | 17.47 | 77,700 |
Mar 20, 2024 | 16.86 | 17.39 | 16.80 | 17.30 | 17.30 | 77,900 |
Mar 19, 2024 | 16.78 | 16.97 | 16.75 | 16.95 | 16.95 | 43,900 |
Mar 18, 2024 | 17.27 | 17.27 | 16.75 | 16.75 | 16.75 | 70,300 |
Mar 15, 2024 | 16.91 | 17.28 | 16.89 | 17.20 | 17.20 | 190,300 |
Mar 14, 2024 | 17.03 | 17.06 | 16.89 | 17.02 | 17.02 | 80,200 |
Mar 13, 2024 | 17.02 | 17.27 | 16.98 | 17.09 | 17.09 | 66,600 |
Mar 12, 2024 | 16.70 | 17.14 | 16.55 | 17.11 | 17.11 | 59,300 |
Mar 11, 2024 | 16.75 | 16.81 | 16.59 | 16.67 | 16.67 | 44,700 |
Mar 8, 2024 | 0.06 Dividend | |||||
Mar 8, 2024 | 16.71 | 17.15 | 16.66 | 16.90 | 16.90 | 105,900 |
Mar 7, 2024 | 17.42 | 17.52 | 16.59 | 16.71 | 16.65 | 236,700 |
Mar 6, 2024 | 17.29 | 17.30 | 16.77 | 17.23 | 17.17 | 97,100 |
Mar 5, 2024 | 16.75 | 17.34 | 16.71 | 17.19 | 17.13 | 84,800 |
Mar 4, 2024 | 17.55 | 17.62 | 16.78 | 16.84 | 16.78 | 114,800 |
Mar 1, 2024 | 17.49 | 17.85 | 17.34 | 17.59 | 17.53 | 84,300 |
Feb 29, 2024 | 18.39 | 18.39 | 17.13 | 17.51 | 17.45 | 134,700 |
Feb 28, 2024 | 17.61 | 17.92 | 17.50 | 17.67 | 17.61 | 77,500 |
Feb 27, 2024 | 17.54 | 17.79 | 17.54 | 17.75 | 17.69 | 64,200 |
Feb 26, 2024 | 17.18 | 17.52 | 17.18 | 17.45 | 17.39 | 60,100 |
Feb 23, 2024 | 16.99 | 17.30 | 16.95 | 17.25 | 17.19 | 66,600 |
Feb 22, 2024 | 17.03 | 17.23 | 16.90 | 17.00 | 16.94 | 87,600 |
Feb 21, 2024 | 16.81 | 17.14 | 16.74 | 17.02 | 16.96 | 79,900 |
Feb 20, 2024 | 16.55 | 17.17 | 16.53 | 16.77 | 16.71 | 155,400 |
Feb 16, 2024 | 16.84 | 16.84 | 16.55 | 16.65 | 16.59 | 88,600 |
Feb 15, 2024 | 16.73 | 16.99 | 16.56 | 16.88 | 16.82 | 85,400 |
Feb 14, 2024 | 16.41 | 16.76 | 16.29 | 16.69 | 16.63 | 76,200 |
Feb 13, 2024 | 16.41 | 16.61 | 16.23 | 16.31 | 16.25 | 156,100 |
Feb 12, 2024 | 17.00 | 17.01 | 16.64 | 16.79 | 16.73 | 127,100 |
Feb 9, 2024 | 16.08 | 16.86 | 16.08 | 16.79 | 16.73 | 172,000 |
Feb 8, 2024 | 16.51 | 16.81 | 16.41 | 16.45 | 16.39 | 155,400 |
Feb 7, 2024 | 16.81 | 16.81 | 14.96 | 16.55 | 16.49 | 508,000 |
Feb 6, 2024 | 18.54 | 18.80 | 18.54 | 18.73 | 18.66 | 66,600 |
Feb 5, 2024 | 18.97 | 19.02 | 18.40 | 18.58 | 18.51 | 111,700 |
Feb 2, 2024 | 18.89 | 19.34 | 18.89 | 19.17 | 19.10 | 70,100 |
Feb 1, 2024 | 18.97 | 19.39 | 18.69 | 19.07 | 19.00 | 117,000 |
Jan 31, 2024 | 19.90 | 20.23 | 18.89 | 18.93 | 18.86 | 141,300 |
Jan 30, 2024 | 19.75 | 20.20 | 19.49 | 19.98 | 19.91 | 130,200 |
Jan 29, 2024 | 18.79 | 19.68 | 18.53 | 19.55 | 19.48 | 208,500 |
Jan 26, 2024 | 19.49 | 19.57 | 19.14 | 19.14 | 19.07 | 53,800 |
Jan 25, 2024 | 19.15 | 19.38 | 18.86 | 19.37 | 19.30 | 145,200 |
Jan 24, 2024 | 19.44 | 19.47 | 18.90 | 18.93 | 18.86 | 230,800 |
Jan 23, 2024 | 19.96 | 19.96 | 19.27 | 19.29 | 19.22 | 124,300 |
Jan 22, 2024 | 19.62 | 19.88 | 19.21 | 19.33 | 19.26 | 78,900 |
Jan 19, 2024 | 20.08 | 20.08 | 19.46 | 19.58 | 19.51 | 74,400 |
Jan 18, 2024 | 19.04 | 19.88 | 19.04 | 19.87 | 19.80 | 86,900 |
Jan 17, 2024 | 18.86 | 19.21 | 18.66 | 19.05 | 18.98 | 165,500 |
Jan 16, 2024 | 20.52 | 20.63 | 19.01 | 19.05 | 18.98 | 164,200 |
Jan 12, 2024 | 20.58 | 20.80 | 20.10 | 20.52 | 20.45 | 171,300 |
Jan 11, 2024 | 19.56 | 20.62 | 19.45 | 20.57 | 20.50 | 251,900 |
Jan 10, 2024 | 19.28 | 19.78 | 19.05 | 19.64 | 19.57 | 156,100 |
Jan 9, 2024 | 20.00 | 20.00 | 18.97 | 19.21 | 19.14 | 153,200 |
Jan 8, 2024 | 18.48 | 20.15 | 18.46 | 20.10 | 20.03 | 283,900 |
Jan 5, 2024 | 18.67 | 18.88 | 18.42 | 18.54 | 18.47 | 122,300 |
Jan 4, 2024 | 18.80 | 19.17 | 18.72 | 18.78 | 18.71 | 74,000 |
Jan 3, 2024 | 18.78 | 19.04 | 18.64 | 18.67 | 18.60 | 67,400 |
Jan 2, 2024 | 18.95 | 19.25 | 18.52 | 18.73 | 18.66 | 98,100 |
Dec 29, 2023 | 18.99 | 19.05 | 18.69 | 18.96 | 18.89 | 63,500 |
Dec 28, 2023 | 18.90 | 19.08 | 18.68 | 18.92 | 18.85 | 54,800 |
Dec 27, 2023 | 18.62 | 19.23 | 18.62 | 18.95 | 18.88 | 39,300 |
Dec 26, 2023 | 18.37 | 18.95 | 18.37 | 18.85 | 18.78 | 53,700 |
Dec 22, 2023 | 18.32 | 18.58 | 18.24 | 18.38 | 18.31 | 79,000 |
Dec 21, 2023 | 18.22 | 18.29 | 18.08 | 18.21 | 18.14 | 39,200 |
Dec 20, 2023 | 18.44 | 18.77 | 18.15 | 18.19 | 18.12 | 80,400 |
Dec 19, 2023 | 18.66 | 18.73 | 18.26 | 18.36 | 18.29 | 65,300 |
Dec 18, 2023 | 18.88 | 18.88 | 18.50 | 18.53 | 18.46 | 47,500 |
Dec 15, 2023 | 19.00 | 19.15 | 18.70 | 18.73 | 18.66 | 253,500 |
Dec 14, 2023 | 19.21 | 19.51 | 18.76 | 19.25 | 19.18 | 153,100 |
Dec 13, 2023 | 18.81 | 19.34 | 18.77 | 19.21 | 19.14 | 170,300 |
Dec 12, 2023 | 18.50 | 18.86 | 18.24 | 18.82 | 18.75 | 48,000 |
Dec 11, 2023 | 18.55 | 18.55 | 18.33 | 18.48 | 18.41 | 43,800 |
Dec 8, 2023 | 18.71 | 18.71 | 18.54 | 18.59 | 18.52 | 30,400 |
Dec 7, 2023 | 18.56 | 18.69 | 18.36 | 18.67 | 18.60 | 45,300 |
Dec 6, 2023 | 18.77 | 18.90 | 18.38 | 18.53 | 18.46 | 66,200 |
Dec 5, 2023 | 18.85 | 18.98 | 18.61 | 18.61 | 18.54 | 45,300 |
Dec 4, 2023 | 18.73 | 18.97 | 18.73 | 18.81 | 18.74 | 43,500 |
Dec 1, 2023 | 18.60 | 19.00 | 18.54 | 18.84 | 18.77 | 60,500 |
Nov 30, 2023 | 18.69 | 18.85 | 18.50 | 18.64 | 18.57 | 77,400 |
Nov 29, 2023 | 18.68 | 18.85 | 18.57 | 18.66 | 18.59 | 54,400 |
Nov 28, 2023 | 18.57 | 18.71 | 18.50 | 18.50 | 18.43 | 26,400 |
Nov 27, 2023 | 18.61 | 18.72 | 18.32 | 18.68 | 18.61 | 56,300 |
Nov 24, 2023 | 18.50 | 18.65 | 18.37 | 18.56 | 18.49 | 35,500 |
Nov 22, 2023 | 18.10 | 18.48 | 17.99 | 18.42 | 18.35 | 68,500 |
Nov 21, 2023 | 18.08 | 18.30 | 17.84 | 18.07 | 18.01 | 58,100 |
Nov 20, 2023 | 17.40 | 18.45 | 16.96 | 18.16 | 18.09 | 146,500 |
Nov 17, 2023 | 0.05 Dividend | |||||
Nov 17, 2023 | 17.30 | 17.70 | 17.30 | 17.62 | 17.56 | 97,100 |
Nov 16, 2023 | 17.38 | 17.57 | 17.14 | 17.22 | 17.11 | 35,400 |
Nov 15, 2023 | 17.92 | 18.00 | 17.36 | 17.44 | 17.33 | 55,000 |
Nov 14, 2023 | 17.78 | 18.05 | 17.60 | 17.94 | 17.82 | 147,200 |
Nov 13, 2023 | 17.15 | 17.44 | 17.01 | 17.39 | 17.28 | 24,200 |
Nov 10, 2023 | 17.07 | 17.37 | 17.07 | 17.27 | 17.16 | 40,400 |
Nov 9, 2023 | 16.95 | 17.16 | 16.81 | 16.93 | 16.82 | 55,400 |
Nov 8, 2023 | 17.00 | 17.13 | 16.85 | 17.00 | 16.89 | 33,900 |
Nov 7, 2023 | 17.02 | 17.03 | 16.88 | 16.96 | 16.85 | 26,100 |
Nov 6, 2023 | 17.48 | 17.49 | 16.85 | 17.18 | 17.07 | 38,100 |
Nov 3, 2023 | 17.20 | 17.61 | 16.84 | 17.48 | 17.37 | 100,800 |
Nov 2, 2023 | 17.00 | 17.04 | 16.11 | 17.03 | 16.92 | 117,500 |
Nov 1, 2023 | 15.11 | 15.28 | 14.87 | 15.17 | 15.07 | 55,400 |
Oct 31, 2023 | 14.97 | 15.13 | 14.74 | 15.11 | 15.01 | 59,000 |
Oct 30, 2023 | 14.93 | 15.33 | 14.87 | 15.03 | 14.93 | 40,300 |
Oct 27, 2023 | 15.10 | 15.10 | 14.79 | 14.92 | 14.82 | 43,300 |
Oct 26, 2023 | 15.35 | 15.47 | 15.06 | 15.17 | 15.07 | 36,800 |
Oct 25, 2023 | 15.43 | 15.57 | 15.19 | 15.31 | 15.21 | 42,700 |
Oct 24, 2023 | 15.83 | 16.09 | 15.35 | 15.44 | 15.34 | 33,800 |
Oct 23, 2023 | 15.85 | 15.92 | 15.67 | 15.73 | 15.63 | 48,300 |
Oct 20, 2023 | 15.89 | 15.89 | 15.36 | 15.82 | 15.72 | 42,200 |
Oct 19, 2023 | 16.14 | 16.14 | 15.76 | 15.86 | 15.76 | 39,600 |
Oct 18, 2023 | 16.13 | 16.19 | 16.05 | 16.14 | 16.04 | 31,500 |
Oct 17, 2023 | 15.85 | 16.31 | 15.85 | 16.21 | 16.10 | 50,400 |
Oct 16, 2023 | 15.86 | 16.16 | 15.86 | 15.94 | 15.84 | 24,400 |
Oct 13, 2023 | 16.02 | 16.10 | 15.72 | 15.75 | 15.65 | 22,900 |
Oct 12, 2023 | 15.85 | 15.93 | 15.59 | 15.91 | 15.81 | 33,000 |
Oct 11, 2023 | 16.09 | 16.18 | 15.93 | 16.03 | 15.93 | 21,600 |
Oct 10, 2023 | 16.36 | 16.46 | 16.11 | 16.11 | 16.01 | 35,200 |
Oct 9, 2023 | 15.91 | 16.35 | 15.75 | 16.30 | 16.19 | 54,200 |
Oct 6, 2023 | 15.64 | 15.91 | 15.50 | 15.90 | 15.80 | 58,700 |
Oct 5, 2023 | 15.43 | 15.69 | 15.43 | 15.62 | 15.52 | 98,800 |
Oct 4, 2023 | 15.60 | 15.82 | 15.30 | 15.52 | 15.42 | 89,000 |
Oct 3, 2023 | 16.50 | 16.50 | 15.66 | 15.70 | 15.60 | 107,100 |
Oct 2, 2023 | 16.75 | 16.81 | 16.43 | 16.55 | 16.44 | 42,700 |
Sep 29, 2023 | 16.78 | 16.85 | 16.59 | 16.76 | 16.65 | 59,400 |
Sep 28, 2023 | 16.80 | 17.00 | 16.70 | 16.78 | 16.67 | 45,000 |
Sep 27, 2023 | 16.60 | 16.84 | 16.54 | 16.78 | 16.67 | 32,600 |
Sep 26, 2023 | 16.78 | 16.80 | 16.28 | 16.58 | 16.47 | 48,200 |
Sep 25, 2023 | 16.26 | 16.83 | 16.26 | 16.75 | 16.64 | 36,700 |
Sep 22, 2023 | 16.20 | 16.43 | 16.17 | 16.34 | 16.23 | 32,400 |
Sep 21, 2023 | 16.14 | 16.38 | 15.87 | 16.24 | 16.13 | 76,100 |
Sep 20, 2023 | 16.50 | 16.64 | 16.26 | 16.31 | 16.20 | 40,800 |
Sep 19, 2023 | 16.83 | 16.86 | 16.37 | 16.41 | 16.30 | 44,100 |
Sep 18, 2023 | 16.74 | 16.87 | 16.66 | 16.80 | 16.69 | 26,400 |
Sep 15, 2023 | 16.92 | 17.06 | 16.65 | 16.77 | 16.66 | 100,100 |
Sep 14, 2023 | 16.55 | 16.99 | 16.46 | 16.93 | 16.82 | 59,300 |
Sep 13, 2023 | 16.54 | 16.62 | 16.34 | 16.51 | 16.40 | 45,100 |
Sep 12, 2023 | 16.50 | 16.80 | 16.50 | 16.60 | 16.49 | 36,500 |
Sep 11, 2023 | 16.73 | 16.91 | 16.49 | 16.60 | 16.49 | 51,700 |
Sep 8, 2023 | 17.02 | 17.02 | 16.66 | 16.73 | 16.62 | 41,400 |
Sep 7, 2023 | 17.21 | 17.28 | 15.85 | 17.00 | 16.89 | 122,100 |
Sep 6, 2023 | 17.19 | 17.51 | 17.01 | 17.14 | 17.03 | 68,400 |
Sep 5, 2023 | 17.68 | 17.68 | 17.16 | 17.17 | 17.06 | 61,400 |
Sep 1, 2023 | 17.64 | 18.00 | 17.46 | 17.68 | 17.57 | 72,500 |
Aug 31, 2023 | 17.47 | 17.81 | 17.45 | 17.62 | 17.51 | 100,500 |
Aug 30, 2023 | 16.96 | 17.48 | 16.83 | 17.40 | 17.29 | 163,900 |
Aug 29, 2023 | 16.87 | 17.00 | 16.66 | 16.99 | 16.88 | 67,100 |
Aug 28, 2023 | 16.37 | 17.00 | 16.37 | 16.79 | 16.68 | 211,100 |
Aug 25, 2023 | 16.21 | 16.36 | 16.12 | 16.25 | 16.14 | 25,400 |
Aug 24, 2023 | 16.03 | 16.30 | 15.79 | 16.26 | 16.15 | 26,700 |
Aug 23, 2023 | 16.00 | 16.21 | 15.42 | 16.16 | 16.06 | 36,000 |
Aug 22, 2023 | 16.10 | 16.31 | 15.97 | 16.23 | 16.12 | 52,900 |
Aug 21, 2023 | 16.13 | 16.31 | 15.90 | 16.16 | 16.06 | 49,100 |
Aug 18, 2023 | 0.05 Dividend | |||||
Aug 18, 2023 | 15.76 | 16.17 | 15.72 | 16.12 | 16.02 | 43,600 |
Aug 17, 2023 | 16.20 | 16.20 | 15.85 | 15.91 | 15.76 | 44,300 |
Aug 16, 2023 | 15.65 | 16.11 | 15.65 | 16.08 | 15.93 | 93,300 |
Aug 15, 2023 | 15.58 | 15.80 | 15.58 | 15.65 | 15.50 | 42,600 |
Aug 14, 2023 | 15.80 | 15.80 | 15.35 | 15.78 | 15.63 | 25,500 |
Aug 11, 2023 | 15.84 | 16.01 | 15.78 | 15.86 | 15.71 | 41,100 |
Aug 10, 2023 | 15.74 | 16.02 | 15.63 | 15.91 | 15.76 | 31,200 |
Aug 9, 2023 | 15.49 | 15.85 | 15.49 | 15.78 | 15.63 | 30,500 |
Aug 8, 2023 | 15.92 | 16.05 | 15.69 | 15.79 | 15.64 | 33,500 |
Aug 7, 2023 | 15.87 | 16.29 | 15.87 | 16.03 | 15.88 | 54,900 |
Aug 4, 2023 | 15.90 | 16.40 | 15.80 | 15.82 | 15.67 | 71,200 |
Aug 3, 2023 | 15.00 | 16.39 | 15.00 | 15.93 | 15.78 | 127,300 |
Aug 2, 2023 | 14.71 | 14.98 | 14.48 | 14.81 | 14.67 | 42,700 |
Aug 1, 2023 | 14.80 | 14.84 | 14.61 | 14.76 | 14.62 | 29,800 |
Jul 31, 2023 | 14.58 | 14.80 | 14.30 | 14.77 | 14.63 | 41,800 |
Jul 28, 2023 | 15.11 | 15.11 | 14.58 | 14.64 | 14.50 | 38,000 |
Jul 27, 2023 | 14.90 | 15.11 | 14.75 | 15.06 | 14.92 | 42,100 |
Jul 26, 2023 | 14.61 | 14.97 | 14.61 | 14.90 | 14.76 | 35,300 |
Jul 25, 2023 | 14.49 | 14.64 | 14.45 | 14.58 | 14.44 | 42,000 |
Jul 24, 2023 | 14.61 | 14.66 | 14.42 | 14.53 | 14.39 | 41,800 |
Jul 21, 2023 | 14.83 | 14.83 | 14.54 | 14.67 | 14.53 | 47,300 |
Jul 20, 2023 | 14.71 | 14.83 | 14.55 | 14.76 | 14.62 | 20,900 |
Jul 19, 2023 | 14.73 | 14.80 | 14.53 | 14.65 | 14.51 | 35,700 |
Jul 18, 2023 | 14.48 | 14.79 | 14.45 | 14.72 | 14.58 | 37,200 |
Jul 17, 2023 | 14.37 | 14.58 | 14.37 | 14.50 | 14.36 | 48,900 |
Jul 14, 2023 | 14.50 | 14.69 | 14.26 | 14.32 | 14.18 | 38,000 |
Jul 13, 2023 | 14.83 | 14.84 | 14.42 | 14.51 | 14.37 | 33,300 |
Jul 12, 2023 | 14.90 | 14.99 | 14.65 | 14.82 | 14.68 | 51,000 |
Jul 11, 2023 | 14.88 | 14.88 | 14.67 | 14.79 | 14.65 | 30,200 |
Jul 10, 2023 | 14.97 | 15.29 | 14.85 | 14.91 | 14.77 | 47,000 |
Jul 7, 2023 | 15.12 | 15.30 | 14.95 | 15.02 | 14.88 | 141,900 |
Jul 6, 2023 | 14.97 | 15.15 | 14.94 | 15.06 | 14.92 | 46,800 |
Jul 5, 2023 | 15.05 | 15.09 | 14.90 | 15.04 | 14.90 | 52,500 |
Jul 3, 2023 | 14.99 | 15.22 | 14.97 | 15.08 | 14.94 | 27,200 |
Jun 30, 2023 | 14.96 | 15.17 | 14.95 | 15.01 | 14.87 | 81,300 |
Jun 29, 2023 | 14.73 | 14.99 | 14.73 | 14.92 | 14.78 | 59,300 |
Jun 28, 2023 | 14.48 | 14.72 | 14.33 | 14.68 | 14.54 | 40,400 |
Jun 27, 2023 | 14.18 | 14.51 | 14.08 | 14.42 | 14.28 | 60,700 |
Jun 26, 2023 | 14.27 | 14.50 | 13.93 | 14.10 | 13.96 | 58,600 |
Jun 23, 2023 | 14.09 | 14.39 | 13.75 | 14.25 | 14.11 | 542,800 |
Jun 22, 2023 | 14.27 | 14.44 | 14.01 | 14.17 | 14.03 | 68,700 |
Jun 21, 2023 | 13.69 | 14.41 | 13.52 | 14.24 | 14.10 | 165,100 |
Jun 20, 2023 | 13.76 | 14.01 | 13.62 | 13.70 | 13.57 | 72,600 |
Jun 16, 2023 | 14.13 | 14.99 | 13.36 | 13.76 | 13.63 | 96,500 |
Jun 15, 2023 | 14.05 | 14.18 | 13.87 | 13.98 | 13.85 | 45,500 |
Jun 14, 2023 | 14.07 | 14.15 | 13.97 | 14.01 | 13.88 | 52,100 |
Jun 13, 2023 | 14.24 | 14.53 | 14.06 | 14.13 | 13.99 | 68,100 |
Jun 12, 2023 | 14.26 | 14.26 | 13.93 | 14.14 | 14.00 | 66,300 |
Jun 9, 2023 | 14.47 | 14.58 | 14.23 | 14.26 | 14.12 | 36,500 |
Jun 8, 2023 | 14.29 | 14.58 | 14.22 | 14.47 | 14.33 | 74,300 |
Jun 7, 2023 | 14.02 | 14.47 | 13.87 | 14.27 | 14.13 | 139,400 |
Jun 6, 2023 | 13.48 | 14.02 | 13.48 | 13.87 | 13.74 | 64,200 |
Jun 5, 2023 | 13.78 | 13.78 | 13.48 | 13.50 | 13.37 | 81,000 |
Jun 2, 2023 | 13.39 | 13.81 | 13.31 | 13.79 | 13.66 | 79,300 |
Jun 1, 2023 | 13.15 | 13.33 | 13.10 | 13.28 | 13.15 | 73,900 |
May 31, 2023 | 13.52 | 13.52 | 12.94 | 13.19 | 13.06 | 168,500 |
May 30, 2023 | 13.37 | 13.63 | 13.29 | 13.50 | 13.37 | 66,000 |
May 26, 2023 | 13.35 | 13.59 | 13.24 | 13.45 | 13.32 | 43,300 |
May 25, 2023 | 13.12 | 13.40 | 13.05 | 13.36 | 13.23 | 45,200 |
May 24, 2023 | 13.32 | 13.34 | 13.07 | 13.23 | 13.10 | 75,500 |
May 23, 2023 | 13.28 | 13.44 | 13.24 | 13.31 | 13.18 | 73,900 |
May 22, 2023 | 13.51 | 13.51 | 13.00 | 13.34 | 13.21 | 65,800 |
May 19, 2023 | 0.05 Dividend | |||||
May 19, 2023 | 13.45 | 13.53 | 13.29 | 13.50 | 13.37 | 51,000 |
May 18, 2023 | 13.37 | 13.40 | 13.03 | 13.29 | 13.11 | 67,200 |
May 17, 2023 | 13.11 | 13.43 | 13.02 | 13.39 | 13.21 | 56,600 |
May 16, 2023 | 13.08 | 13.33 | 12.68 | 13.10 | 12.93 | 56,900 |
May 15, 2023 | 12.99 | 13.28 | 12.92 | 13.13 | 12.95 | 146,600 |
May 12, 2023 | 12.26 | 13.03 | 12.15 | 13.00 | 12.83 | 391,900 |
May 11, 2023 | 12.53 | 12.54 | 12.12 | 12.40 | 12.23 | 164,800 |
May 10, 2023 | 13.00 | 13.00 | 12.41 | 12.58 | 12.41 | 101,300 |
May 9, 2023 | 12.80 | 13.19 | 12.77 | 12.90 | 12.73 | 185,500 |
May 8, 2023 | 13.13 | 13.26 | 12.59 | 12.86 | 12.69 | 298,700 |
May 5, 2023 | 13.40 | 13.74 | 12.13 | 13.21 | 13.03 | 172,800 |
May 4, 2023 | 14.00 | 14.07 | 12.73 | 13.29 | 13.11 | 179,200 |
May 3, 2023 | 14.06 | 14.43 | 14.05 | 14.20 | 14.01 | 71,200 |
May 2, 2023 | 14.17 | 14.17 | 13.84 | 14.02 | 13.83 | 51,400 |
May 1, 2023 | 13.70 | 14.29 | 13.54 | 14.25 | 14.06 | 78,800 |
Apr 28, 2023 | 13.92 | 14.11 | 13.73 | 13.77 | 13.59 | 40,600 |
Apr 27, 2023 | 14.35 | 14.41 | 13.81 | 13.99 | 13.80 | 52,800 |
Apr 26, 2023 | 14.69 | 14.79 | 14.34 | 14.39 | 14.20 | 45,300 |
Apr 25, 2023 | 14.72 | 14.91 | 14.68 | 14.80 | 14.60 | 39,700 |
Apr 24, 2023 | 14.70 | 14.94 | 14.69 | 14.84 | 14.64 | 35,900 |
Apr 21, 2023 | 14.63 | 14.81 | 14.50 | 14.72 | 14.52 | 56,900 |
Apr 20, 2023 | 14.53 | 14.74 | 14.48 | 14.68 | 14.48 | 46,000 |
Related Tickers
ICCH ICC Holdings, Inc.
15.95
-0.30%
ITIC Investors Title Company
161.69
+3.57%
AMSF AMERISAFE, Inc.
50.88
+1.74%
NMIH NMI Holdings, Inc.
30.03
+1.49%
ACT Enact Holdings, Inc.
29.77
+0.98%
JRVR James River Group Holdings, Ltd.
9.34
+1.41%
RYAN Ryan Specialty Holdings, Inc.
51.22
+1.85%
TRUP Trupanion, Inc.
22.45
+5.10%
FAF First American Financial Corporation
56.58
+2.43%
AIZ Assurant, Inc.
173.83
+1.72%