Stockscreener 앱 받기
16.46
0.90%
-0.15
Tiptree Inc 주식 (TIPT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-16 | $16.69 | $16.33 | $0.36 | 234,042.0 | -0.90% |
| 2026-10-15 | $17.19 | $16.54 | $0.65 | 330,397.0 | -1.72% |
| 2026-10-14 | $17.33 | $16.82 | $0.515 | 421,283.0 | -2.20% |
| 2026-10-13 | $17.57 | $17.27 | $0.295 | 259,236.0 | -0.46% |
| 2026-10-12 | $17.48 | $17.27 | $0.2099 | 329,579.0 | +0.64% |
| 2026-10-09 | $17.53 | $17.23 | $0.30 | 258,430.0 | -0.58% |
| 2026-10-08 | $17.50 | $17.22 | $0.28 | 251,746.0 | +0.75% |
| 2026-10-07 | $17.39 | $17.03 | $0.36 | 282,529.0 | +0.29% |
| 2026-10-06 | $17.54 | $17.13 | $0.41 | 295,685.0 | -0.98% |
| 2026-10-05 | $17.54 | $17.25 | $0.285 | 263,327.0 | -0.06% |
| 2026-10-02 | $17.50 | $17.26 | $0.235 | 211,267.0 | +0.29% |
| 2026-10-01 | $17.37 | $16.89 | $0.485 | 287,749.0 | +1.82% |
| 2026-09-30 | $17.34 | $16.88 | $0.46 | 293,955.0 | -1.22% |
| 2026-09-29 | $17.34 | $17.00 | $0.34 | 240,789.0 | -0.17% |
| 2026-09-28 | $17.30 | $17.02 | $0.275 | 210,825.0 | +0.47% |
| 2026-09-25 | $17.20 | $16.95 | $0.25 | 237,158.0 | +1.00% |
| 2026-09-24 | $17.43 | $16.77 | $0.66 | 454,523.0 | -1.96% |
| 2026-09-23 | $17.50 | $17.20 | $0.30 | 207,229.0 | -0.86% |
| 2026-09-22 | $17.59 | $17.43 | $0.165 | 167,492.0 | +0.00% |
| 2026-09-21 | $17.61 | $17.43 | $0.18 | 202,903.0 | -0.29% |
| 2026-09-18 | $17.60 | $17.34 | $0.26 | 326,149.0 | -0.11% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $17.57 | $16.33 | $1.24 | 3,425,270.0 | -3.12% |
| 2026-09 | $18.70 | $16.77 | $1.93 | 4,199,306.0 | -8.26% |
| 2026-08 | $18.70 | $17.48 | $1.22 | 4,245,460.0 | +4.22% |
| 2026-07 | $18.63 | $17.43 | $1.20 | 4,872,893.0 | -0.84% |
| 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% |
1.30%
자본화:
|
볼륨(24시간):