Stockscreener 앱 받기
18.62
2.14%
0.39
Tiptree Inc 주식 (TIPT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-21 | $18.79 | $18.17 | $0.615 | 343,498.0 | +2.14% |
| 2025-11-20 | $18.57 | $18.20 | $0.365 | 195,623.0 | +0.16% |
| 2025-11-19 | $18.61 | $18.11 | $0.495 | 154,848.0 | -1.62% |
| 2025-11-18 | $18.94 | $18.36 | $0.5799 | 189,824.0 | -1.33% |
| 2025-11-17 | $19.23 | $18.73 | $0.50 | 188,080.0 | -2.45% |
| 2025-11-14 | $19.33 | $18.84 | $0.49 | 284,817.0 | +0.89% |
| 2025-11-13 | $19.18 | $18.93 | $0.25 | 177,997.0 | +0.21% |
| 2025-11-12 | $19.23 | $18.80 | $0.435 | 157,465.0 | +1.01% |
| 2025-11-11 | $19.25 | $18.77 | $0.48 | 192,418.0 | -1.47% |
| 2025-11-10 | $19.17 | $18.40 | $0.77 | 327,864.0 | +3.86% |
| 2025-11-07 | $18.66 | $18.23 | $0.43 | 150,960.0 | +0.60% |
| 2025-11-06 | $18.58 | $18.14 | $0.44 | 144,546.0 | -0.92% |
| 2025-11-05 | $18.65 | $18.09 | $0.56 | 205,797.0 | +0.87% |
| 2025-11-04 | $18.38 | $17.79 | $0.59 | 268,940.0 | -0.05% |
| 2025-11-03 | $18.59 | $17.59 | $1.01 | 299,341.0 | +3.33% |
| 2025-10-31 | $17.85 | $17.40 | $0.45 | 279,209.0 | +0.74% |
| 2025-10-30 | $17.89 | $17.48 | $0.415 | 186,043.0 | -0.17% |
| 2025-10-29 | $17.89 | $17.32 | $0.57 | 340,338.0 | +1.50% |
| 2025-10-28 | $17.78 | $17.28 | $0.50 | 158,717.0 | -2.64% |
| 2025-10-27 | $17.99 | $17.68 | $0.31 | 167,356.0 | -0.34% |
| 2025-10-24 | $18.20 | $17.80 | $0.395 | 107,206.0 | -0.56% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $19.33 | $17.59 | $1.74 | 3,625,516.0 | +5.14% |
| 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% |
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% |
0.91%
자본화:
|
볼륨(24시간):