ストックスクリーナーアプリを入手
23.66
0.17%
-0.14
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 |
|---|---|---|---|---|---|
| 2025-09-25 | $23.79 | $23.79 | $0.00 | 874.0 | -0.04% |
| 2025-09-24 | $24.68 | $23.78 | $0.90 | 153,630.0 | -3.80% |
| 2025-09-23 | $24.92 | $23.81 | $1.11 | 179,918.0 | +3.51% |
| 2025-09-22 | $24.00 | $23.26 | $0.74 | 219,824.0 | +1.31% |
| 2025-09-19 | $23.92 | $23.14 | $0.78 | 348,178.0 | +0.00% |
| 2025-09-18 | $23.61 | $22.75 | $0.86 | 135,773.0 | +3.33% |
| 2025-09-17 | $24.45 | $22.73 | $1.72 | 114,345.0 | -5.66% |
| 2025-09-16 | $24.52 | $23.55 | $0.975 | 221,307.0 | +2.11% |
| 2025-09-15 | $25.43 | $23.68 | $1.75 | 285,748.0 | -7.02% |
| 2025-09-12 | $26.25 | $23.18 | $3.07 | 370,026.0 | +3.34% |
| 2025-09-11 | $24.85 | $23.49 | $1.36 | 580,307.0 | +4.91% |
| 2025-09-10 | $23.53 | $22.69 | $0.84 | 107,627.0 | +2.44% |
| 2025-09-09 | $23.05 | $22.26 | $0.789 | 104,605.0 | +1.86% |
| 2025-09-08 | $22.82 | $22.12 | $0.70 | 95,636.0 | -0.49% |
| 2025-09-05 | $23.50 | $22.18 | $1.32 | 161,778.0 | -3.00% |
| 2025-09-04 | $23.51 | $22.52 | $0.9914 | 123,178.0 | +0.91% |
| 2025-09-03 | $23.46 | $23.00 | $0.46 | 76,375.0 | -0.98% |
| 2025-09-02 | $23.40 | $22.99 | $0.4181 | 85,913.0 | -0.38% |
| 2025-08-29 | $23.69 | $23.38 | $0.315 | 73,738.0 | -0.38% |
| 2025-08-28 | $23.85 | $23.23 | $0.615 | 102,687.0 | -0.13% |
| 2025-08-27 | $23.80 | $23.17 | $0.6277 | 170,522.0 | +1.73% |
| 2025-08-26 | $23.32 | $22.82 | $0.50 | 94,132.0 | +0.70% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $26.25 | $22.12 | $4.13 | 3,365,042.0 | +1.45% |
| 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% |
0.35%
0.57%
大文字化:
|
ボリューム (24 時間):