Stockscreener 앱 받기
17.82
0.14%
0.027
Tiptree Inc 주식 (TIPT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-27 | $17.95 | $17.74 | $0.21 | 13,510.0 | +0.14% |
| 2026-07-24 | $17.89 | $17.57 | $0.315 | 253,380.0 | +1.31% |
| 2026-07-23 | $17.91 | $17.53 | $0.3809 | 233,852.0 | -1.62% |
| 2026-07-22 | $18.08 | $17.73 | $0.345 | 228,814.0 | -0.22% |
| 2026-07-21 | $18.07 | $17.73 | $0.345 | 170,671.0 | +0.39% |
| 2026-07-20 | $17.95 | $17.70 | $0.25 | 174,355.0 | +0.11% |
| 2026-07-17 | $18.05 | $17.72 | $0.3252 | 175,386.0 | +0.23% |
| 2026-07-16 | $17.91 | $17.66 | $0.25 | 203,423.0 | +0.79% |
| 2026-07-15 | $18.03 | $17.43 | $0.60 | 273,351.0 | -1.40% |
| 2026-07-14 | $18.10 | $17.71 | $0.39 | 370,702.0 | -1.00% |
| 2026-07-13 | $18.61 | $18.05 | $0.56 | 163,487.0 | -1.69% |
| 2026-07-10 | $18.46 | $18.24 | $0.22 | 168,875.0 | +0.33% |
| 2026-07-09 | $18.31 | $17.87 | $0.44 | 207,363.0 | +1.44% |
| 2026-07-08 | $18.04 | $17.75 | $0.295 | 197,100.0 | +1.46% |
| 2026-07-07 | $18.49 | $17.71 | $0.78 | 207,848.0 | -2.47% |
| 2026-07-06 | $18.39 | $17.92 | $0.47 | 135,597.0 | +0.16% |
| 2026-07-02 | $18.63 | $18.06 | $0.57 | 183,031.0 | -1.30% |
| 2026-07-01 | $18.61 | $17.92 | $0.69 | 236,080.0 | +2.90% |
| 2026-06-30 | $18.00 | $17.69 | $0.31 | 235,954.0 | +0.56% |
| 2026-06-29 | $17.98 | $17.61 | $0.365 | 292,003.0 | +0.34% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $18.63 | $17.43 | $1.20 | 3,596,825.0 | -0.59% |
| 2026-06 | $18.99 | $17.14 | $1.85 | 6,151,576.0 | -1.75% |
| 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% |
0.49%
자본화:
|
볼륨(24시간):