Stockscreener 앱 받기
17.71
4.11%
-0.76
Tiptree Inc 주식 (TIPT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $18.65 | $17.74 | $0.912 | 100,208.0 | -3.95% |
| 2025-10-09 | $18.57 | $18.12 | $0.45 | 180,796.0 | +0.65% |
| 2025-10-08 | $18.50 | $18.11 | $0.385 | 161,210.0 | +0.27% |
| 2025-10-07 | $18.48 | $17.80 | $0.68 | 214,010.0 | +0.88% |
| 2025-10-06 | $18.35 | $17.80 | $0.55 | 286,373.0 | -0.22% |
| 2025-10-03 | $18.50 | $17.95 | $0.55 | 324,781.0 | +1.39% |
| 2025-10-02 | $18.81 | $17.85 | $0.962 | 253,150.0 | -4.42% |
| 2025-10-01 | $19.28 | $18.67 | $0.61 | 204,517.0 | -2.14% |
| 2025-09-30 | $19.35 | $18.72 | $0.6285 | 426,351.0 | -1.82% |
| 2025-09-29 | $19.91 | $18.50 | $1.41 | 668,517.0 | +2.49% |
| 2025-09-26 | $20.45 | $17.85 | $2.60 | 1,806,737.0 | -5.60% |
| 2025-09-25 | $27.41 | $19.32 | $8.09 | 1,430,060.0 | -15.21% |
| 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% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $19.28 | $17.74 | $1.54 | 1,725,045.0 | -7.46% |
| 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% |
Tiptree Inc 주식 (TIPT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.03%
1.05%
자본화:
|
볼륨(24시간):