Stockscreener 앱 받기
22.05
1.19%
0.26
Tiptree Inc 주식 (TIPT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-16 | $22.14 | $21.55 | $0.5815 | 94,005.0 | +1.19% |
| 2025-05-15 | $21.92 | $21.34 | $0.575 | 109,140.0 | +1.73% |
| 2025-05-14 | $21.86 | $21.27 | $0.59 | 134,566.0 | -1.43% |
| 2025-05-13 | $22.10 | $21.64 | $0.46 | 104,910.0 | +0.74% |
| 2025-05-12 | $21.95 | $21.23 | $0.715 | 175,596.0 | +0.98% |
| 2025-05-09 | $21.68 | $21.30 | $0.385 | 74,701.0 | -0.42% |
| 2025-05-08 | $21.79 | $21.03 | $0.755 | 122,240.0 | +1.32% |
| 2025-05-07 | $21.65 | $21.14 | $0.515 | 156,780.0 | -1.26% |
| 2025-05-06 | $21.54 | $20.98 | $0.555 | 114,035.0 | +1.23% |
| 2025-05-05 | $21.43 | $20.74 | $0.695 | 137,702.0 | +0.67% |
| 2025-05-02 | $21.15 | $20.81 | $0.34 | 103,962.0 | +1.69% |
| 2025-05-01 | $22.25 | $20.32 | $1.93 | 226,876.0 | -7.26% |
| 2025-04-30 | $22.49 | $21.67 | $0.82 | 140,806.0 | -0.40% |
| 2025-04-29 | $22.67 | $22.00 | $0.67 | 100,368.0 | +1.08% |
| 2025-04-28 | $22.33 | $21.88 | $0.45 | 108,303.0 | -0.14% |
| 2025-04-25 | $22.39 | $21.75 | $0.64 | 94,616.0 | -1.94% |
| 2025-04-24 | $22.88 | $22.14 | $0.74 | 157,813.0 | +1.39% |
| 2025-04-23 | $22.48 | $21.99 | $0.4899 | 103,372.0 | +1.82% |
| 2025-04-22 | $22.20 | $21.77 | $0.43 | 100,502.0 | +1.62% |
| 2025-04-21 | $22.30 | $21.45 | $0.8499 | 122,684.0 | -4.18% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $22.25 | $20.32 | $1.93 | 1,648,518.0 | -1.17% |
| 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% |
2.02%
0.32%
자본화:
|
볼륨(24시간):