Stockscreener 앱 받기
17.68
0.11%
0.02
시간 외 거래:
17.68
Tiptree Inc 주식 (TIPT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-16 | $17.82 | $17.38 | $0.44 | 211,435.0 | +0.11% |
| 2026-06-15 | $17.83 | $17.57 | $0.26 | 188,484.0 | -0.34% |
| 2026-06-12 | $18.74 | $17.58 | $1.16 | 142,282.0 | +0.57% |
| 2026-06-11 | $18.09 | $17.60 | $0.49 | 181,720.0 | -2.00% |
| 2026-06-10 | $18.18 | $17.81 | $0.37 | 177,292.0 | +0.84% |
| 2026-06-09 | $17.92 | $17.68 | $0.245 | 218,887.0 | +0.79% |
| 2026-06-08 | $17.80 | $17.58 | $0.215 | 157,209.0 | +0.11% |
| 2026-06-05 | $17.71 | $17.43 | $0.28 | 269,337.0 | +1.14% |
| 2026-06-04 | $17.83 | $17.32 | $0.505 | 484,913.0 | +1.75% |
| 2026-06-03 | $17.94 | $17.14 | $0.80 | 361,403.0 | -3.05% |
| 2026-06-02 | $17.92 | $17.48 | $0.44 | 303,203.0 | -0.06% |
| 2026-06-01 | $18.99 | $17.67 | $1.32 | 459,174.0 | -2.85% |
| 2026-05-29 | $18.28 | $17.47 | $0.81 | 448,283.0 | +4.41% |
| 2026-05-28 | $17.48 | $17.20 | $0.28 | 290,811.0 | +0.75% |
| 2026-05-27 | $17.61 | $17.30 | $0.32 | 260,646.0 | -1.03% |
| 2026-05-26 | $17.60 | $17.27 | $0.325 | 341,999.0 | +0.34% |
| 2026-05-22 | $17.47 | $16.94 | $0.53 | 268,444.0 | +2.95% |
| 2026-05-21 | $16.98 | $16.65 | $0.335 | 129,638.0 | +0.47% |
| 2026-05-20 | $16.88 | $16.45 | $0.43 | 192,991.0 | +1.56% |
| 2026-05-19 | $17.05 | $16.57 | $0.48 | 201,273.0 | -2.35% |
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 |
|---|---|---|---|---|---|
| 2026-06 | $18.99 | $17.14 | $1.85 | 3,366,774.0 | -3.07% |
| 2026-05 | $18.28 | $16.45 | $1.83 | 5,432,057.0 | +5.80% |
| 2026-04 | $17.55 | $16.41 | $1.14 | 5,149,681.0 | +1.89% |
| 2026-03 | $17.19 | $15.49 | $1.70 | 6,235,920.0 | -0.65% |
| 2026-02 | $18.22 | $16.41 | $1.81 | 4,087,326.0 | -4.75% |
| 2026-01 | $18.72 | $17.11 | $1.61 | 3,533,487.0 | -2.13% |
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% |
2.09%
자본화:
|
볼륨(24시간):