ストックスクリーナーアプリを入手
21.98
2.95%
0.63
アフターアワーズ：
22.00
0.02
+0.09%
Tiptree Inc (TIPT) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11-22 | $22.00 | $21.44 | $0.565 | 110,083.0 | +2.95% |
| 2024-11-21 | $21.58 | $21.32 | $0.26 | 66,809.0 | -0.51% |
| 2024-11-20 | $21.77 | $21.30 | $0.475 | 48,383.0 | -0.79% |
| 2024-11-19 | $21.65 | $21.17 | $0.48 | 106,232.0 | -1.10% |
| 2024-11-18 | $24.09 | $21.80 | $2.29 | 63,720.0 | -1.71% |
| 2024-11-15 | $22.26 | $21.75 | $0.505 | 146,000.0 | +2.87% |
| 2024-11-14 | $21.90 | $21.45 | $0.45 | 92,443.0 | -0.87% |
| 2024-11-13 | $22.14 | $21.76 | $0.38 | 112,075.0 | +0.09% |
| 2024-11-12 | $22.32 | $21.63 | $0.69 | 87,657.0 | -1.00% |
| 2024-11-11 | $22.38 | $21.90 | $0.48 | 56,667.0 | +0.23% |
| 2024-11-08 | $22.00 | $21.57 | $0.43 | 79,394.0 | +1.76% |
| 2024-11-07 | $22.02 | $21.57 | $0.4487 | 64,092.0 | -1.86% |
| 2024-11-06 | $22.94 | $21.89 | $1.05 | 228,686.0 | +4.36% |
| 2024-11-05 | $21.12 | $20.35 | $0.77 | 79,389.0 | +3.13% |
| 2024-11-04 | $20.75 | $20.11 | $0.645 | 66,314.0 | +1.24% |
| 2024-11-01 | $21.00 | $20.06 | $0.94 | 92,580.0 | -1.08% |
| 2024-10-31 | $21.50 | $20.15 | $1.35 | 122,966.0 | +3.50% |
| 2024-10-30 | $19.89 | $19.59 | $0.31 | 60,975.0 | +0.10% |
| 2024-10-29 | $19.78 | $19.53 | $0.25 | 45,272.0 | +0.00% |
| 2024-10-28 | $19.76 | $19.52 | $0.24 | 49,183.0 | +1.55% |
| 2024-10-25 | $19.94 | $19.30 | $0.645 | 33,839.0 | -1.57% |
| 2024-10-24 | $20.09 | $19.63 | $0.46 | 57,092.0 | -1.65% |
Tiptree Inc (TIPT) 株の年ごとの株価履歴
この詳細な分析では、Tiptree Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はTIPT株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Tiptree Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のTiptree Inc (TIPT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $24.09 | $20.06 | $4.03 | 1,610,607.0 | +7.69% |
| 2024-10 | $21.50 | $18.71 | $2.79 | 1,312,563.0 | +4.29% |
| 2024-09 | $20.45 | $18.35 | $2.10 | 1,253,131.0 | -1.31% |
| 2024-08 | $20.09 | $17.07 | $3.02 | 1,451,274.0 | +0.41% |
| 2024-07 | $20.42 | $15.60 | $4.82 | 1,486,038.0 | +19.77% |
| 2024-06 | $17.88 | $15.67 | $2.21 | 1,778,083.0 | -5.66% |
| 2024-05 | $18.15 | $15.79 | $2.36 | 1,904,423.0 | +9.73% |
| 2024-04 | $17.50 | $15.52 | $1.98 | 1,763,710.0 | -7.81% |
| 2024-03 | $17.85 | $16.29 | $1.56 | 2,285,260.0 | -1.31% |
| 2024-02 | $19.39 | $14.96 | $4.43 | 2,460,080.0 | -7.50% |
| 2024-01 | $20.80 | $18.42 | $2.38 | 2,982,098.0 | -0.16% |
2023年のTiptree Inc (TIPT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $19.51 | $18.08 | $1.43 | 1,482,586.0 | +1.72% |
| 2023-11 | $18.85 | $14.87 | $3.98 | 1,347,272.0 | +23.36% |
| 2023-10 | $16.81 | $14.74 | $2.07 | 1,055,440.0 | -9.84% |
| 2023-09 | $18.00 | $15.85 | $2.15 | 1,099,797.0 | -4.88% |
| 2023-08 | $17.81 | $14.48 | $3.33 | 1,443,960.0 | +19.30% |
| 2023-07 | $15.30 | $14.26 | $1.04 | 900,475.0 | -1.60% |
| 2023-06 | $15.17 | $13.10 | $2.07 | 2,010,098.0 | +13.80% |
| 2023-05 | $14.43 | $12.12 | $2.31 | 2,595,771.0 | -4.21% |
| 2023-04 | $14.94 | $13.73 | $1.21 | 1,274,891.0 | -5.49% |
| 2023-03 | $16.20 | $13.79 | $2.41 | 1,982,865.0 | -9.50% |
| 2023-02 | $16.97 | $14.76 | $2.21 | 1,664,830.0 | +7.26% |
| 2023-01 | $15.78 | $13.81 | $1.97 | 1,083,480.0 | +8.45% |
2022年のTiptree Inc (TIPT) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $15.17 | $13.59 | $1.58 | 1,854,021.0 | -0.22% |
| 2022-11 | $13.89 | $11.92 | $1.97 | 1,637,965.0 | +13.88% |
| 2022-10 | $12.50 | $10.18 | $2.32 | 939,594.0 | +13.20% |
| 2022-09 | $12.50 | $9.97 | $2.53 | 1,109,023.0 | -9.96% |
| 2022-08 | $12.52 | $11.00 | $1.52 | 1,124,798.0 | +7.56% |
| 2022-07 | $11.89 | $10.37 | $1.52 | 1,042,923.0 | +4.61% |
| 2022-06 | $11.50 | $10.22 | $1.28 | 1,647,210.0 | -1.94% |
| 2022-05 | $12.21 | $9.84 | $2.37 | 1,572,967.0 | -6.88% |
| 2022-04 | $13.11 | $11.22 | $1.89 | 1,022,419.0 | -9.49% |
| 2022-03 | $13.94 | $11.62 | $2.32 | 1,582,563.0 | +0.47% |
| 2022-02 | $13.59 | $11.82 | $1.77 | 1,221,266.0 | +3.23% |
| 2022-01 | $14.30 | $11.76 | $2.54 | 1,428,138.0 | -10.41% |
1.20%
大文字化:
|
ボリューム (24 時間):