Tiptree (TIPT)

TIPT
🏛️ Estados Unidos →
19.53
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2024-12-31 21.10 21.20 20.78 20.86 0.3M
2024-12-30 20.53 21.13 20.00 20.95 0.1M
2024-12-27 21.16 21.28 20.58 20.70 0.1M
2024-12-26 21.10 21.38 20.97 21.31 0.1M
2024-12-24 20.29 21.27 20.29 21.24 0.1M
2024-12-23 20.22 20.53 20.13 20.15 0.1M
2024-12-20 19.80 20.58 19.80 20.35 0.1M
2024-12-19 20.68 21.09 20.17 20.17 0.1M
2024-12-18 21.35 21.58 20.19 20.36 0.1M
2024-12-17 21.41 21.45 20.97 21.21 0.0M
2024-12-16 21.38 21.66 21.13 21.45 0.0M
2024-12-13 21.35 21.48 21.03 21.42 0.1M
2024-12-12 21.57 21.81 21.23 21.51 0.1M
2024-12-11 21.54 21.80 21.23 21.55 0.1M
2024-12-10 21.51 21.86 21.41 21.56 0.1M
2024-12-09 22.15 22.15 21.53 21.56 0.1M
2024-12-06 22.14 22.20 21.69 21.96 0.0M
2024-12-05 22.88 22.94 22.17 22.17 0.0M
2024-12-04 22.85 23.01 22.65 22.85 0.1M
2024-12-03 23.07 23.09 22.75 22.86 0.1M
2024-12-02 22.96 23.19 22.54 22.95 0.1M
2024-11-29 22.73 22.91 22.46 22.79 0.1M
2024-11-27 22.44 22.73 22.29 22.50 0.1M
2024-11-26 21.84 22.35 21.61 22.25 0.1M
2024-11-25 22.13 22.39 21.93 21.95 0.1M
2024-11-22 21.50 22.01 21.44 21.98 0.1M
2024-11-21 21.50 21.58 21.32 21.35 0.1M
2024-11-20 21.55 21.77 21.30 21.46 0.1M
2024-11-19 21.63 21.65 21.17 21.63 0.1M
2024-11-18 22.29 24.09 21.81 21.87 0.1M
2024-11-15 21.86 22.26 21.76 22.25 0.1M
2024-11-14 21.90 21.90 21.45 21.63 0.1M
2024-11-13 22.05 22.14 21.76 21.82 0.1M
2024-11-12 21.93 22.32 21.63 21.80 0.1M
2024-11-11 22.24 22.38 21.90 22.02 0.1M
2024-11-08 21.76 22.00 21.57 21.97 0.1M
2024-11-07 22.02 22.02 21.57 21.59 0.1M
2024-11-06 22.36 22.94 21.90 22.00 0.2M
2024-11-05 20.35 21.12 20.35 21.08 0.1M
2024-11-04 20.19 20.76 20.11 20.44 0.1M
2024-11-01 20.66 21.00 20.06 20.19 0.1M
2024-10-31 20.19 21.50 20.15 20.41 0.1M
2024-10-30 19.67 19.90 19.59 19.72 0.1M
2024-10-29 19.53 19.78 19.53 19.70 0.0M
2024-10-28 19.60 19.76 19.52 19.70 0.1M
2024-10-25 19.94 19.94 19.30 19.40 0.0M
2024-10-24 20.09 20.09 19.63 19.71 0.1M
2024-10-23 20.10 20.15 19.66 20.04 0.0M
2024-10-22 19.93 20.29 19.75 20.24 0.1M
2024-10-21 20.85 20.94 19.94 20.02 0.0M
2024-10-18 20.97 21.13 20.86 20.95 0.1M
2024-10-17 20.57 20.92 20.45 20.89 0.1M
2024-10-16 20.20 20.61 20.20 20.60 0.1M
2024-10-15 19.96 20.40 19.87 19.98 0.1M
2024-10-14 19.88 20.13 19.88 19.99 0.1M
2024-10-11 19.26 20.09 19.26 19.92 0.1M
2024-10-10 18.88 19.18 18.71 19.16 0.1M
2024-10-09 19.05 19.22 18.97 19.11 0.0M
2024-10-08 19.14 19.31 19.02 19.02 0.0M
2024-10-07 19.70 19.78 19.09 19.16 0.1M
2024-10-04 19.46 19.83 19.30 19.76 0.1M
2024-10-03 19.59 19.59 19.08 19.18 0.1M
2024-10-02 19.47 19.85 19.33 19.71 0.1M
2024-10-01 19.57 19.61 19.10 19.44 0.0M
2024-09-30 19.30 19.64 18.86 19.57 0.1M
2024-09-27 19.61 19.67 19.40 19.47 0.0M
2024-09-26 19.41 19.69 19.34 19.41 0.0M
2024-09-25 19.24 19.41 18.89 19.18 0.1M
2024-09-24 19.70 19.83 19.22 19.22 0.0M
2024-09-23 19.69 19.69 19.48 19.62 0.0M
2024-09-20 19.92 20.11 19.52 19.56 0.3M
2024-09-19 20.39 20.45 20.06 20.11 0.1M
2024-09-18 19.98 20.43 19.91 19.96 0.1M
2024-09-17 19.92 20.27 19.87 19.95 0.1M
2024-09-16 19.63 19.85 19.62 19.69 0.0M
2024-09-13 19.29 19.75 19.29 19.57 0.0M
2024-09-12 18.87 19.10 18.81 19.01 0.1M
2024-09-11 18.82 18.82 18.35 18.69 0.1M
2024-09-10 18.90 19.20 18.82 18.93 0.1M
2024-09-09 18.69 19.35 18.60 18.87 0.1M
2024-09-06 18.96 18.96 18.62 18.68 0.0M
2024-09-05 19.28 19.28 18.72 18.99 0.0M
2024-09-04 19.31 19.50 19.13 19.14 0.1M
2024-09-03 19.62 19.93 19.40 19.41 0.0M
2024-08-30 19.93 19.93 19.68 19.83 0.1M
2024-08-29 19.76 19.84 19.50 19.77 0.0M
2024-08-28 19.54 19.71 19.30 19.59 0.1M
2024-08-27 19.22 19.94 19.04 19.65 0.1M
2024-08-26 19.53 19.79 19.20 19.35 0.1M
2024-08-23 18.88 19.64 18.75 19.40 0.1M
2024-08-22 18.81 18.89 18.64 18.70 0.0M
2024-08-21 18.97 18.97 17.07 18.83 0.0M
2024-08-20 18.87 18.94 18.71 18.74 0.1M
2024-08-19 18.85 19.43 18.38 19.00 0.1M
2024-08-16 18.75 19.11 18.75 19.00 0.2M
2024-08-15 18.85 19.05 18.59 18.74 0.1M
2024-08-14 18.63 18.63 18.35 18.48 0.0M
2024-08-13 18.36 18.56 18.36 18.47 0.0M
2024-08-12 18.34 18.34 17.84 18.29 0.0M
2024-08-09 18.20 18.27 18.09 18.21 0.0M
2024-08-08 17.77 18.25 17.31 18.20 0.0M
2024-08-07 18.04 18.08 17.50 17.55 0.1M
2024-08-06 17.39 17.89 17.39 17.85 0.1M
2024-08-05 18.04 18.04 17.15 17.43 0.1M
2024-08-02 17.59 18.21 17.59 18.04 0.1M
2024-08-01 20.09 20.09 17.79 18.25 0.1M
2024-07-31 20.06 20.42 19.05 19.75 0.1M
2024-07-30 19.28 20.05 19.21 20.00 0.1M
2024-07-29 19.37 19.48 18.94 19.14 0.1M
2024-07-26 18.95 19.24 18.88 19.19 0.1M
2024-07-25 18.25 18.97 18.25 18.73 0.1M
2024-07-24 18.28 18.62 18.09 18.10 0.1M
2024-07-23 18.20 18.68 18.20 18.35 0.1M
2024-07-22 17.55 18.27 17.55 18.26 0.1M
2024-07-19 18.02 18.02 17.57 17.60 0.0M
2024-07-18 18.19 18.46 17.91 17.98 0.1M
2024-07-17 18.13 18.51 18.06 18.34 0.1M
2024-07-16 17.87 18.25 17.85 18.24 0.1M
2024-07-15 17.48 18.04 17.48 17.66 0.1M
2024-07-12 17.38 17.56 17.24 17.31 0.1M
2024-07-11 16.91 17.45 16.74 17.16 0.1M
2024-07-10 16.49 16.64 16.35 16.62 0.1M
2024-07-09 16.27 16.51 16.27 16.42 0.1M
2024-07-08 15.91 16.33 15.77 16.33 0.1M
2024-07-05 16.21 16.21 15.60 15.74 0.1M
2024-07-03 16.54 16.68 16.23 16.35 0.0M
2024-07-02 16.16 16.47 16.16 16.46 0.0M
2024-07-01 16.54 16.60 16.09 16.15 0.1M
2024-06-28 16.58 16.68 16.23 16.49 0.5M
2024-06-27 16.07 16.45 16.06 16.45 0.1M
2024-06-26 15.89 16.16 15.83 16.03 0.1M
2024-06-25 15.97 16.10 15.67 16.03 0.1M
2024-06-24 16.21 16.36 15.92 15.98 0.1M
2024-06-21 16.15 16.36 16.05 16.27 0.1M
2024-06-20 16.10 16.32 15.72 16.09 0.1M
2024-06-18 16.47 16.49 16.07 16.09 0.1M
2024-06-17 16.14 16.47 16.01 16.44 0.0M
2024-06-14 16.47 16.51 16.23 16.28 0.0M
2024-06-13 17.12 17.12 16.47 16.70 0.1M
2024-06-12 17.14 17.36 17.05 17.14 0.1M
2024-06-11 17.36 17.36 16.92 17.00 0.1M
2024-06-10 17.56 17.65 17.47 17.47 0.0M
2024-06-07 17.60 17.85 17.60 17.69 0.0M
2024-06-06 17.75 17.88 17.59 17.78 0.0M
2024-06-05 17.63 17.84 17.36 17.82 0.1M
2024-06-04 17.41 17.60 17.30 17.51 0.1M
2024-06-03 17.63 17.68 17.32 17.57 0.1M
2024-05-31 17.34 17.65 17.27 17.48 0.1M
2024-05-30 17.27 17.35 17.17 17.22 0.0M
2024-05-29 17.50 17.50 17.15 17.18 0.1M
2024-05-28 17.49 17.58 17.25 17.33 0.1M
2024-05-24 17.29 17.42 17.27 17.39 0.1M
2024-05-23 17.92 17.92 17.26 17.32 0.1M
2024-05-22 17.92 18.15 17.70 17.83 0.1M
2024-05-21 17.61 18.15 17.61 17.98 0.1M
2024-05-20 17.30 17.69 17.30 17.64 0.1M
2024-05-17 17.27 17.32 16.59 17.28 0.1M
2024-05-16 17.17 17.43 17.17 17.25 0.1M
2024-05-15 16.87 17.16 16.77 17.16 0.1M
2024-05-14 16.83 16.99 16.55 16.65 0.1M
2024-05-13 17.32 17.34 16.63 16.71 0.1M
2024-05-10 17.16 17.27 16.99 17.21 0.1M
2024-05-09 16.61 17.19 16.58 17.18 0.1M
2024-05-08 16.19 16.71 16.15 16.53 0.2M
2024-05-07 16.64 16.87 16.22 16.23 0.1M
2024-05-06 16.81 16.98 16.54 16.60 0.1M
2024-05-03 16.79 16.79 16.24 16.65 0.1M
2024-05-02 16.00 16.64 15.79 16.47 0.1M
2024-05-01 16.05 16.21 15.96 16.12 0.1M
2024-04-30 16.11 16.13 15.91 15.93 0.1M
2024-04-29 15.98 16.38 15.98 16.16 0.1M
2024-04-26 15.98 16.03 15.73 15.97 0.1M
2024-04-25 16.15 16.16 15.85 15.87 0.1M
2024-04-24 16.17 16.37 16.17 16.33 0.1M
2024-04-23 16.44 16.56 16.18 16.27 0.1M
2024-04-22 16.34 16.84 16.33 16.40 0.1M
2024-04-19 15.54 16.35 15.54 16.34 0.2M
2024-04-18 15.67 15.89 15.52 15.57 0.1M
2024-04-17 15.98 16.02 15.60 15.62 0.1M
2024-04-16 15.84 16.10 15.75 15.92 0.1M
2024-04-15 15.96 16.05 15.77 15.91 0.1M
2024-04-12 15.95 16.02 15.77 15.85 0.1M
2024-04-11 16.01 16.08 15.80 16.01 0.1M
2024-04-10 16.16 16.25 15.78 16.00 0.1M
2024-04-09 17.05 17.05 16.42 16.53 0.1M
2024-04-08 17.00 17.32 16.94 16.94 0.1M
2024-04-05 17.07 17.13 16.91 16.99 0.1M
2024-04-04 17.37 17.50 17.04 17.05 0.1M
2024-04-03 17.04 17.43 17.00 17.25 0.1M
2024-04-02 16.96 17.19 16.82 17.08 0.1M
2024-04-01 17.40 17.40 16.86 17.14 0.1M
2024-03-28 16.93 17.28 16.93 17.28 0.4M
2024-03-27 16.95 17.07 16.72 16.97 0.1M
2024-03-26 16.90 16.96 16.68 16.76 0.1M
2024-03-25 16.84 16.84 16.29 16.79 0.1M
2024-03-22 17.15 17.18 16.73 16.75 0.1M
2024-03-21 17.38 17.53 17.21 17.47 0.1M
2024-03-20 16.86 17.39 16.80 17.30 0.1M
2024-03-19 16.78 16.97 16.75 16.95 0.0M
2024-03-18 17.27 17.27 16.75 16.75 0.1M
2024-03-15 16.91 17.28 16.89 17.20 0.2M
2024-03-14 17.03 17.06 16.89 17.02 0.1M
2024-03-13 17.02 17.27 16.98 17.09 0.1M
2024-03-12 16.70 17.14 16.55 17.11 0.1M
2024-03-11 16.75 16.81 16.59 16.67 0.0M
2024-03-08 16.71 17.15 16.66 16.90 0.1M
2024-03-07 17.42 17.52 16.59 16.71 0.2M
2024-03-06 17.29 17.30 16.77 17.23 0.1M
2024-03-05 16.75 17.34 16.71 17.19 0.1M
2024-03-04 17.55 17.62 16.78 16.84 0.1M
2024-03-01 17.49 17.85 17.34 17.59 0.1M
2024-02-29 18.39 18.39 17.13 17.51 0.1M
2024-02-28 17.61 17.92 17.50 17.67 0.1M
2024-02-27 17.54 17.79 17.54 17.75 0.1M
2024-02-26 17.18 17.52 17.18 17.45 0.1M
2024-02-23 16.99 17.30 16.96 17.25 0.1M
2024-02-22 17.03 17.23 16.90 17.00 0.1M
2024-02-21 16.81 17.14 16.74 17.02 0.1M
2024-02-20 16.55 17.17 16.53 16.77 0.2M
2024-02-16 16.84 16.84 16.55 16.65 0.1M
2024-02-15 16.73 16.99 16.56 16.88 0.1M
2024-02-14 16.41 16.76 16.29 16.69 0.1M
2024-02-13 16.41 16.61 16.23 16.31 0.2M
2024-02-12 17.00 17.01 16.64 16.79 0.1M
2024-02-09 16.08 16.86 16.08 16.79 0.2M
2024-02-08 16.51 16.81 16.41 16.45 0.2M
2024-02-07 16.81 16.81 14.96 16.55 0.5M
2024-02-06 18.54 18.80 18.54 18.73 0.1M
2024-02-05 18.97 19.02 18.40 18.58 0.1M
2024-02-02 18.89 19.34 18.89 19.17 0.1M
2024-02-01 18.97 19.39 18.69 19.07 0.1M
2024-01-31 19.90 20.23 18.89 18.93 0.1M
2024-01-30 19.75 20.20 19.49 19.98 0.1M
2024-01-29 18.79 19.68 18.53 19.55 0.2M
2024-01-26 19.49 19.57 19.14 19.14 0.1M
2024-01-25 19.15 19.38 18.86 19.37 0.1M
2024-01-24 19.44 19.47 18.90 18.93 0.2M
2024-01-23 19.96 19.96 19.27 19.29 0.1M
2024-01-22 19.62 19.88 19.21 19.33 0.1M
2024-01-19 20.08 20.08 19.46 19.58 0.1M
2024-01-18 19.04 19.88 19.04 19.87 0.1M
2024-01-17 18.86 19.21 18.66 19.05 0.2M
2024-01-16 20.52 20.63 19.01 19.05 0.2M
2024-01-12 20.58 20.80 20.10 20.52 0.2M
2024-01-11 19.56 20.62 19.45 20.57 0.3M
2024-01-10 19.28 19.78 19.05 19.64 0.2M
2024-01-09 20.00 20.00 18.97 19.21 0.2M
2024-01-08 18.48 20.15 18.46 20.10 0.3M
2024-01-05 18.67 18.88 18.42 18.54 0.1M
2024-01-04 18.80 19.17 18.72 18.78 0.1M
2024-01-03 18.78 19.04 18.64 18.67 0.1M
2024-01-02 18.95 19.25 18.52 18.73 0.1M