Stockscreener 앱 받기
17.68
0.34%
-0.06
Tiptree Inc 주식 (TIPT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-07 | $17.84 | $17.55 | $0.29 | 130,886.0 | -0.34% |
| 2026-01-06 | $17.96 | $17.70 | $0.26 | 161,443.0 | -1.83% |
| 2026-01-05 | $18.72 | $17.99 | $0.73 | 160,073.0 | +0.17% |
| 2026-01-02 | $18.51 | $18.01 | $0.50 | 206,001.0 | -1.26% |
| 2025-12-31 | $18.39 | $18.20 | $0.195 | 124,791.0 | -0.76% |
| 2025-12-30 | $18.48 | $18.20 | $0.28 | 191,524.0 | +0.66% |
| 2025-12-29 | $18.35 | $18.09 | $0.265 | 205,059.0 | +0.99% |
| 2025-12-26 | $18.38 | $18.09 | $0.29 | 155,781.0 | -0.88% |
| 2025-12-24 | $18.39 | $18.19 | $0.20 | 96,426.0 | -0.05% |
| 2025-12-23 | $18.53 | $18.27 | $0.265 | 199,014.0 | -0.16% |
| 2025-12-22 | $18.75 | $18.16 | $0.585 | 201,592.0 | +0.60% |
| 2025-12-19 | $18.57 | $18.10 | $0.47 | 262,462.0 | -1.78% |
| 2025-12-18 | $18.70 | $18.30 | $0.405 | 167,917.0 | +1.26% |
| 2025-12-17 | $18.43 | $18.09 | $0.34 | 416,227.0 | -0.33% |
| 2025-12-16 | $18.49 | $18.18 | $0.31 | 622,073.0 | +0.82% |
| 2025-12-15 | $18.57 | $17.98 | $0.60 | 414,643.0 | +1.62% |
| 2025-12-12 | $18.17 | $17.90 | $0.27 | 165,627.0 | -0.33% |
| 2025-12-11 | $18.42 | $17.95 | $0.465 | 176,634.0 | -0.33% |
| 2025-12-10 | $18.19 | $17.66 | $0.525 | 274,210.0 | +1.86% |
| 2025-12-09 | $17.83 | $17.47 | $0.36 | 396,348.0 | +1.37% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $18.72 | $17.55 | $1.16 | 789,289.0 | -3.23% |
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% |
1.21%
0.12%
자본화:
|
볼륨(24시간):