Stockscreener 앱 받기
16.17
4.94%
-0.84
시장 영업 전:
16.00
-0.17
-1.05%
Tiptree Inc 주식 (TIPT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-09 | $16.89 | $15.97 | $0.92 | 345,423.0 | -4.94% |
| 2026-03-06 | $17.12 | $15.94 | $1.18 | 339,885.0 | +2.78% |
| 2026-03-05 | $16.80 | $16.43 | $0.375 | 151,137.0 | -1.78% |
| 2026-03-04 | $16.93 | $16.61 | $0.315 | 222,793.0 | +0.00% |
| 2026-03-03 | $17.04 | $16.57 | $0.465 | 188,190.0 | -1.86% |
| 2026-03-02 | $17.19 | $16.42 | $0.77 | 156,867.0 | +0.82% |
| 2026-02-27 | $17.27 | $16.66 | $0.605 | 155,955.0 | -0.87% |
| 2026-02-26 | $17.22 | $16.96 | $0.26 | 183,196.0 | +1.48% |
| 2026-02-25 | $16.96 | $16.41 | $0.55 | 228,901.0 | +2.05% |
| 2026-02-24 | $16.71 | $16.45 | $0.26 | 182,578.0 | -0.48% |
| 2026-02-23 | $17.12 | $16.42 | $0.70 | 283,820.0 | -2.29% |
| 2026-02-20 | $17.35 | $16.77 | $0.58 | 226,613.0 | -0.81% |
| 2026-02-19 | $17.33 | $17.17 | $0.16 | 195,658.0 | -0.46% |
| 2026-02-18 | $17.91 | $17.20 | $0.715 | 336,183.0 | -3.52% |
| 2026-02-17 | $18.04 | $17.64 | $0.40 | 266,902.0 | +1.36% |
| 2026-02-13 | $17.76 | $17.25 | $0.5001 | 367,158.0 | +0.80% |
| 2026-02-12 | $17.81 | $17.43 | $0.3811 | 330,584.0 | -0.62% |
| 2026-02-11 | $17.70 | $17.25 | $0.44 | 161,349.0 | +0.97% |
| 2026-02-10 | $17.57 | $17.36 | $0.21 | 119,380.0 | +0.63% |
Tiptree Inc 주식 (TIPT) 연도별 가격 이력
이 심층 분석에서는 Tiptree Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 TIPT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Tiptree Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Tiptree Inc 주식 (TIPT) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $17.19 | $15.94 | $1.25 | 1,749,718.0 | -5.05% |
| 2026-02 | $18.22 | $16.41 | $1.81 | 4,087,326.0 | -4.75% |
| 2026-01 | $18.72 | $17.11 | $1.61 | 3,533,487.0 | -2.13% |
Tiptree Inc 주식 (TIPT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $19.03 | $17.15 | $1.88 | 5,070,508.0 | -1.97% |
| 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% |
Tiptree Inc 주식 (TIPT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.68%
1.09%
자본화:
|
볼륨(24시간):