Stockscreener 앱 받기
17.25
0.52%
+0.09
Tiptree Inc 주식 (TIPT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-16 | $17.43 | $17.17 | $0.255 | 87,554.0 | +0.52% |
| 2024-05-15 | $17.16 | $16.77 | $0.395 | 89,172.0 | +3.06% |
| 2024-05-14 | $16.99 | $16.55 | $0.44 | 59,691.0 | -0.36% |
| 2024-05-13 | $17.34 | $16.63 | $0.71 | 66,493.0 | -2.91% |
| 2024-05-10 | $17.27 | $16.99 | $0.28 | 110,137.0 | +0.17% |
| 2024-05-09 | $17.19 | $16.58 | $0.6092 | 93,804.0 | +3.93% |
| 2024-05-08 | $16.71 | $16.15 | $0.56 | 161,669.0 | +1.85% |
| 2024-05-07 | $16.86 | $16.22 | $0.645 | 81,275.0 | -2.23% |
| 2024-05-06 | $16.98 | $16.54 | $0.44 | 99,230.0 | -0.30% |
| 2024-05-03 | $16.79 | $16.23 | $0.555 | 79,858.0 | +1.09% |
| 2024-05-02 | $16.64 | $15.79 | $0.85 | 127,301.0 | +2.17% |
| 2024-05-01 | $16.21 | $15.96 | $0.25 | 65,549.0 | +1.19% |
| 2024-04-30 | $16.13 | $15.91 | $0.22 | 55,577.0 | -1.42% |
| 2024-04-29 | $16.38 | $15.98 | $0.40 | 57,206.0 | +1.19% |
| 2024-04-26 | $16.03 | $15.73 | $0.30 | 50,079.0 | +0.63% |
| 2024-04-25 | $16.16 | $15.85 | $0.31 | 80,719.0 | -2.82% |
| 2024-04-24 | $16.37 | $16.17 | $0.20 | 70,750.0 | +0.37% |
| 2024-04-23 | $16.56 | $16.18 | $0.385 | 50,538.0 | -0.79% |
| 2024-04-22 | $16.84 | $16.32 | $0.515 | 136,255.0 | +0.40% |
| 2024-04-19 | $16.35 | $15.54 | $0.81 | 153,237.0 | +4.91% |
| 2024-04-18 | $15.89 | $15.52 | $0.37 | 82,811.0 | -0.32% |
| 2024-04-17 | $16.02 | $15.60 | $0.42 | 77,052.0 | -1.88% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $17.43 | $15.79 | $1.64 | 1,209,287.0 | +8.29% |
| 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% |
Tiptree Inc 주식 (TIPT) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $15.17 | $13.59 | $1.58 | 1,854,021.0 | -0.22% |
| 2022-11 | $13.89 | $11.92 | $1.97 | 1,637,965.0 | +13.88% |
| 2022-10 | $12.50 | $10.18 | $2.32 | 939,594.0 | +13.20% |
| 2022-09 | $12.50 | $9.97 | $2.53 | 1,109,023.0 | -9.96% |
| 2022-08 | $12.52 | $11.00 | $1.52 | 1,124,798.0 | +7.56% |
| 2022-07 | $11.89 | $10.37 | $1.52 | 1,042,923.0 | +4.61% |
| 2022-06 | $11.50 | $10.22 | $1.28 | 1,647,210.0 | -1.94% |
| 2022-05 | $12.21 | $9.84 | $2.37 | 1,572,967.0 | -6.88% |
| 2022-04 | $13.11 | $11.22 | $1.89 | 1,022,419.0 | -9.49% |
| 2022-03 | $13.94 | $11.62 | $2.32 | 1,582,563.0 | +0.47% |
| 2022-02 | $13.59 | $11.82 | $1.77 | 1,221,266.0 | +3.23% |
| 2022-01 | $14.30 | $11.76 | $2.54 | 1,428,138.0 | -10.41% |
0.10%
1.21%
자본화:
|
볼륨(24시간):