Stockscreener 앱 받기
17.46
2.95%
0.50
시간 외 거래:
17.46
Tiptree Inc 주식 (TIPT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2026-05-18 | $17.08 | $16.49 | $0.59 | 275,995.0 | +2.53% |
| 2026-05-15 | $16.99 | $16.59 | $0.405 | 184,220.0 | -1.89% |
| 2026-05-14 | $17.07 | $16.88 | $0.192 | 238,725.0 | +0.30% |
| 2026-05-13 | $17.07 | $16.80 | $0.2697 | 217,655.0 | -0.53% |
| 2026-05-12 | $17.12 | $16.79 | $0.33 | 249,521.0 | -0.93% |
| 2026-05-11 | $17.57 | $17.07 | $0.505 | 221,530.0 | -1.04% |
| 2026-05-08 | $17.30 | $17.00 | $0.30 | 215,875.0 | +1.17% |
| 2026-05-07 | $17.17 | $16.68 | $0.485 | 303,656.0 | +1.79% |
| 2026-05-06 | $17.21 | $16.74 | $0.47 | 428,382.0 | -1.52% |
| 2026-05-05 | $17.31 | $17.02 | $0.29 | 363,784.0 | +0.00% |
| 2026-05-04 | $17.36 | $16.95 | $0.415 | 336,166.0 | -0.35% |
| 2026-05-01 | $17.34 | $16.82 | $0.515 | 262,463.0 | -0.70% |
| 2026-04-30 | $17.25 | $16.97 | $0.285 | 203,761.0 | +0.82% |
| 2026-04-29 | $17.25 | $16.55 | $0.695 | 459,776.0 | -0.70% |
| 2026-04-28 | $17.31 | $17.14 | $0.175 | 960,546.0 | +0.70% |
| 2026-04-27 | $17.32 | $17.08 | $0.235 | 166,710.0 | -0.52% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $17.57 | $16.45 | $1.12 | 4,358,762.0 | +1.28% |
| 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% |
0.95%
자본화:
|
볼륨(24시간):