Stockscreener 앱 받기
20.17
1.42%
-0.29
시간 외 거래:
20.17
Tiptree Inc 주식 (TIPT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01-30 | $20.60 | $20.06 | $0.54 | 37,760.0 | -1.42% |
| 2025-01-29 | $20.69 | $20.23 | $0.46 | 34,144.0 | -0.34% |
| 2025-01-28 | $20.64 | $20.27 | $0.365 | 116,726.0 | +0.79% |
| 2025-01-27 | $20.64 | $19.93 | $0.71 | 84,287.0 | +2.00% |
| 2025-01-24 | $20.16 | $19.73 | $0.4249 | 57,550.0 | +0.00% |
| 2025-01-23 | $20.09 | $19.88 | $0.21 | 44,692.0 | -0.20% |
| 2025-01-22 | $20.29 | $19.97 | $0.32 | 78,775.0 | -1.38% |
| 2025-01-21 | $20.50 | $20.05 | $0.445 | 86,044.0 | +0.50% |
| 2025-01-17 | $20.24 | $19.94 | $0.30 | 76,875.0 | +0.80% |
| 2025-01-16 | $20.23 | $20.00 | $0.23 | 144,249.0 | +0.00% |
| 2025-01-15 | $20.16 | $19.75 | $0.41 | 77,575.0 | +1.57% |
| 2025-01-14 | $19.72 | $19.07 | $0.65 | 59,870.0 | +2.18% |
| 2025-01-13 | $19.41 | $18.58 | $0.83 | 119,421.0 | +2.77% |
| 2025-01-10 | $19.36 | $18.30 | $1.06 | 157,493.0 | -3.94% |
| 2025-01-08 | $19.67 | $19.20 | $0.47 | 109,835.0 | -0.56% |
| 2025-01-07 | $19.96 | $19.56 | $0.40 | 100,372.0 | -0.25% |
| 2025-01-06 | $20.68 | $19.56 | $1.12 | 69,442.0 | -1.89% |
| 2025-01-03 | $20.41 | $20.05 | $0.36 | 49,414.0 | -1.37% |
| 2025-01-02 | $21.12 | $20.22 | $0.905 | 64,482.0 | -2.35% |
| 2024-12-31 | $21.20 | $20.78 | $0.42 | 276,635.0 | -0.43% |
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 |
|---|---|---|---|---|---|
| 2025-01 | $21.12 | $18.30 | $2.82 | 1,606,766.0 | -3.31% |
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% |
1.50%
자본화:
|
볼륨(24시간):