ストックスクリーナーアプリを入手
18.30
1.72%
-0.32
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 |
|---|---|---|---|---|---|
| 2025-12-04 | $18.75 | $18.28 | $0.475 | 119,338.0 | -1.72% |
| 2025-12-03 | $18.80 | $18.43 | $0.375 | 148,361.0 | +0.05% |
| 2025-12-02 | $18.69 | $18.45 | $0.24 | 155,451.0 | +0.27% |
| 2025-12-01 | $19.03 | $18.50 | $0.53 | 165,753.0 | -1.17% |
| 2025-11-28 | $19.16 | $18.61 | $0.545 | 88,211.0 | -0.16% |
| 2025-11-26 | $18.82 | $18.65 | $0.17 | 122,431.0 | +0.48% |
| 2025-11-25 | $19.14 | $18.62 | $0.525 | 207,259.0 | +0.32% |
| 2025-11-24 | $18.81 | $18.32 | $0.49 | 197,631.0 | +0.21% |
| 2025-11-21 | $18.79 | $18.17 | $0.615 | 343,498.0 | +2.14% |
| 2025-11-20 | $18.57 | $18.20 | $0.365 | 195,623.0 | +0.16% |
| 2025-11-19 | $18.61 | $18.11 | $0.495 | 154,848.0 | -1.62% |
| 2025-11-18 | $18.94 | $18.36 | $0.5799 | 189,824.0 | -1.33% |
| 2025-11-17 | $19.23 | $18.73 | $0.50 | 188,080.0 | -2.45% |
| 2025-11-14 | $19.33 | $18.84 | $0.49 | 284,817.0 | +0.89% |
| 2025-11-13 | $19.18 | $18.93 | $0.25 | 177,997.0 | +0.21% |
| 2025-11-12 | $19.23 | $18.80 | $0.435 | 157,465.0 | +1.01% |
| 2025-11-11 | $19.25 | $18.77 | $0.48 | 192,418.0 | -1.47% |
| 2025-11-10 | $19.17 | $18.40 | $0.77 | 327,864.0 | +3.86% |
| 2025-11-07 | $18.66 | $18.23 | $0.43 | 150,960.0 | +0.60% |
| 2025-11-06 | $18.58 | $18.14 | $0.44 | 144,546.0 | -0.92% |
| 2025-11-05 | $18.65 | $18.09 | $0.56 | 205,797.0 | +0.87% |
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。
2025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 |
|---|---|---|---|---|---|
| 2025-12 | $19.03 | $18.28 | $0.75 | 708,241.0 | -2.56% |
| 2025-11 | $19.33 | $17.59 | $1.74 | 3,897,550.0 | +6.04% |
| 2025-10 | $19.28 | $17.07 | $2.21 | 4,847,435.0 | -7.62% |
| 2025-09 | $27.41 | $17.85 | $9.56 | 7,695,833.0 | -18.25% |
| 2025-08 | $23.92 | $20.00 | $3.92 | 2,708,120.0 | +12.85% |
| 2025-07 | $24.30 | $20.35 | $3.95 | 4,211,167.0 | -11.87% |
| 2025-06 | $24.76 | $21.69 | $3.07 | 3,630,142.0 | +6.31% |
| 2025-05 | $22.49 | $20.32 | $2.17 | 2,720,547.0 | -0.58% |
| 2025-04 | $24.46 | $20.30 | $4.16 | 3,225,766.0 | -7.39% |
| 2025-03 | $26.90 | $22.09 | $4.81 | 4,091,837.0 | +6.45% |
| 2025-02 | $23.91 | $18.25 | $5.66 | 2,138,824.0 | +12.92% |
| 2025-01 | $21.12 | $18.30 | $2.82 | 1,636,846.0 | -3.93% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $23.19 | $19.80 | $3.39 | 1,440,433.0 | -8.07% |
| 2024-11 | $24.09 | $20.06 | $4.03 | 1,765,748.0 | +11.66% |
| 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% |
2.17%
大文字化:
|
ボリューム (24 時間):