Stockscreener 앱 받기
21.79
9.47%
-2.28
시간 외 거래:
20.74
-1.05
-4.82%
Tiptree Inc 주식 (TIPT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-04 | $23.65 | $21.57 | $2.08 | 349,352.0 | -9.47% |
| 2025-04-03 | $24.26 | $22.79 | $1.47 | 193,164.0 | -0.45% |
| 2025-04-02 | $24.45 | $23.00 | $1.45 | 160,328.0 | +1.60% |
| 2025-04-01 | $24.46 | $23.37 | $1.09 | 150,092.0 | -1.20% |
| 2025-03-31 | $24.47 | $22.40 | $2.07 | 322,632.0 | +3.52% |
| 2025-03-28 | $24.36 | $23.16 | $1.20 | 161,591.0 | -2.14% |
| 2025-03-27 | $24.96 | $23.56 | $1.40 | 196,757.0 | -4.84% |
| 2025-03-26 | $26.90 | $24.53 | $2.37 | 497,560.0 | +0.60% |
| 2025-03-25 | $25.57 | $23.06 | $2.51 | 650,295.0 | +6.88% |
| 2025-03-24 | $23.40 | $22.93 | $0.4732 | 88,103.0 | +0.69% |
| 2025-03-21 | $23.47 | $22.99 | $0.4799 | 207,637.0 | -1.83% |
| 2025-03-20 | $23.64 | $22.79 | $0.85 | 109,211.0 | +2.22% |
| 2025-03-19 | $23.51 | $22.09 | $1.42 | 164,139.0 | +1.55% |
| 2025-03-18 | $23.32 | $22.12 | $1.20 | 172,501.0 | -0.26% |
| 2025-03-17 | $22.87 | $22.29 | $0.585 | 108,030.0 | +0.62% |
| 2025-03-14 | $22.92 | $22.43 | $0.49 | 113,442.0 | -0.62% |
| 2025-03-13 | $23.07 | $22.64 | $0.425 | 80,194.0 | -0.79% |
| 2025-03-12 | $23.08 | $22.57 | $0.51 | 186,740.0 | -0.61% |
| 2025-03-11 | $23.26 | $22.27 | $0.982 | 142,363.0 | +2.45% |
| 2025-03-10 | $23.34 | $22.20 | $1.14 | 185,150.0 | -2.77% |
| 2025-03-07 | $23.55 | $22.91 | $0.64 | 200,598.0 | -0.26% |
| 2025-03-06 | $23.39 | $22.68 | $0.71 | 154,621.0 | +0.35% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $24.46 | $21.57 | $2.89 | 1,202,288.0 | -9.55% |
| 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% |
5.71%
자본화:
|
볼륨(24시간):