Tiptree Inc. TIPT
NASDAQ · Amerika Birleşik Devletleri · Finans
$17,36+0,06 (+%0,35)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | $17,36 | +%0,35 | $17,45 | $17,46 | $17,32 | 16,54K |
| 2026-10-01 | $17,30 | +%1,82 | $17,00 | $17,37 | $16,89 | 287,70K |
| 2026-09-30 | $16,99 | -%1,22 | $17,28 | $17,34 | $16,88 | 294,00K |
| 2026-09-29 | $17,20 | -%0,17 | $17,26 | $17,34 | $17,00 | 240,80K |
| 2026-09-28 | $17,23 | +%0,47 | $17,15 | $17,30 | $17,03 | 210,80K |
| 2026-09-25 | $17,15 | +%1,00 | $16,95 | $17,20 | $16,95 | 237,20K |
| 2026-09-24 | $16,98 | -%1,96 | $17,29 | $17,43 | $16,77 | 454,50K |
| 2026-09-23 | $17,32 | -%0,86 | $17,45 | $17,50 | $17,20 | 207,20K |
| 2026-09-22 | $17,47 | %0,00 | $17,48 | $17,59 | $17,43 | 167,50K |
| 2026-09-21 | $17,47 | -%0,29 | $17,49 | $17,61 | $17,43 | 202,90K |
| 2026-09-18 | $17,52 | -%0,11 | $17,53 | $17,60 | $17,34 | 338,60K |
| 2026-09-17 | $17,54 | +%0,06 | $17,65 | $17,75 | $17,42 | 185,00K |
| 2026-09-16 | $17,53 | +%0,23 | $17,64 | $17,64 | $17,40 | 198,80K |
| 2026-09-15 | $17,49 | -%1,80 | $17,73 | $17,75 | $17,47 | 174,20K |
| 2026-09-14 | $17,81 | +%0,06 | $17,87 | $18,00 | $17,74 | 103,50K |
| 2026-09-11 | $17,80 | -%0,28 | $17,97 | $17,99 | $17,60 | 125,60K |
| 2026-09-10 | $17,85 | +%0,22 | $17,73 | $17,89 | $17,62 | 140,50K |
| 2026-09-09 | $17,81 | -%0,89 | $17,85 | $17,90 | $17,64 | 184,70K |
| 2026-09-08 | $17,97 | -%2,81 | $18,37 | $18,45 | $17,95 | 196,20K |
| 2026-09-04 | $18,49 | -%0,54 | $18,48 | $18,55 | $18,37 | 98,50K |
| 2026-09-03 | $18,59 | +%1,03 | $18,50 | $18,71 | $18,49 | 139,20K |
| 2026-09-02 | $18,40 | +%0,44 | $18,37 | $18,61 | $18,33 | 142,80K |
| 2026-09-01 | $18,32 | -%1,08 | $18,52 | $18,60 | $18,25 | 205,80K |
| 2026-08-31 | $18,52 | +%0,38 | $18,47 | $18,62 | $18,32 | 208,50K |
| 2026-08-28 | $18,45 | +%0,87 | $18,40 | $18,63 | $18,26 | 180,20K |
| 2026-08-27 | $18,29 | -%0,81 | $18,14 | $18,43 | $18,14 | 167,00K |
| 2026-08-26 | $18,44 | +%0,22 | $18,41 | $18,47 | $18,29 | 166,00K |
| 2026-08-25 | $18,40 | -%0,76 | $18,59 | $18,71 | $18,12 | 185,40K |
| 2026-08-24 | $18,54 | +%2,32 | $18,14 | $18,61 | $18,14 | 348,10K |
| 2026-08-21 | $18,12 | -%1,09 | $18,41 | $18,51 | $18,08 | 194,40K |
| 2026-08-20 | $18,32 | +%0,16 | $18,27 | $18,55 | $18,13 | 426,60K |
| 2026-08-19 | $18,29 | +%3,45 | $17,70 | $18,34 | $17,65 | 299,80K |
| 2026-08-18 | $17,68 | -%0,62 | $17,80 | $17,91 | $17,64 | 251,40K |
| 2026-08-17 | $17,79 | -%1,44 | $18,00 | $18,09 | $17,68 | 209,30K |
| 2026-08-14 | $18,05 | -%0,77 | $18,21 | $18,27 | $18,05 | 101,60K |
| 2026-08-13 | $18,19 | +%1,34 | $18,04 | $18,26 | $17,91 | 232,00K |
| 2026-08-12 | $17,95 | -%0,44 | $18,08 | $18,13 | $17,87 | 241,90K |
| 2026-08-11 | $18,03 | -%0,22 | $18,13 | $18,20 | $18,02 | 134,90K |
| 2026-08-10 | $18,07 | -%0,28 | $18,05 | $18,27 | $18,00 | 218,00K |
| 2026-08-07 | $18,12 | +%1,12 | $18,00 | $18,23 | $17,80 | 196,30K |
| 2026-08-06 | $17,92 | %0,00 | $17,55 | $17,98 | $17,55 | 141,30K |
| 2026-08-05 | $17,92 | +%0,39 | $17,84 | $17,97 | $17,72 | 219,10K |
| 2026-08-04 | $17,85 | +%1,02 | $17,66 | $17,89 | $17,48 | 257,10K |
| 2026-08-03 | $17,67 | -%0,56 | $17,97 | $18,16 | $17,64 | 177,60K |
| 2026-07-31 | $17,77 | +%1,08 | $17,46 | $17,79 | $17,44 | 271,50K |
| 2026-07-30 | $17,58 | -%4,77 | $18,44 | $18,44 | $17,54 | 354,50K |
| 2026-07-29 | $18,46 | +%2,27 | $18,19 | $18,60 | $18,07 | 308,90K |
| 2026-07-28 | $18,05 | %0,00 | $18,19 | $18,38 | $18,05 | 161,00K |
| 2026-07-27 | $18,05 | +%1,46 | $17,92 | $18,14 | $17,74 | 193,70K |
| 2026-07-24 | $17,79 | +%1,31 | $17,57 | $17,89 | $17,57 | 253,40K |
| 2026-07-23 | $17,56 | -%1,62 | $17,70 | $17,91 | $17,53 | 233,90K |
| 2026-07-22 | $17,85 | -%0,22 | $17,84 | $18,08 | $17,74 | 228,80K |
| 2026-07-21 | $17,89 | +%0,39 | $17,75 | $18,08 | $17,73 | 170,70K |
| 2026-07-20 | $17,82 | +%0,11 | $17,80 | $17,95 | $17,70 | 174,40K |
| 2026-07-17 | $17,80 | +%0,23 | $17,72 | $18,05 | $17,72 | 175,40K |
| 2026-07-16 | $17,76 | +%0,79 | $17,68 | $17,91 | $17,66 | 203,40K |
| 2026-07-15 | $17,62 | -%1,40 | $17,81 | $18,03 | $17,43 | 274,10K |
| 2026-07-14 | $17,87 | -%1,00 | $18,10 | $18,10 | $17,71 | 395,10K |
| 2026-07-13 | $18,05 | -%1,69 | $18,38 | $18,61 | $18,05 | 163,50K |
| 2026-07-10 | $18,36 | +%0,33 | $18,31 | $18,46 | $18,24 | 168,90K |
| 2026-07-09 | $18,30 | +%1,44 | $18,10 | $18,31 | $17,87 | 212,60K |
| 2026-07-08 | $18,04 | +%1,46 | $17,81 | $18,04 | $17,75 | 212,30K |
| 2026-07-07 | $17,78 | -%2,47 | $18,34 | $18,49 | $17,71 | 207,80K |
| 2026-07-06 | $18,23 | +%0,16 | $18,17 | $18,39 | $17,92 | 136,90K |
| 2026-07-02 | $18,20 | -%1,30 | $18,44 | $18,63 | $18,06 | 183,90K |
| 2026-07-01 | $18,44 | +%2,90 | $17,92 | $18,61 | $17,92 | 236,20K |
| 2026-06-30 | $17,92 | +%0,56 | $17,89 | $18,00 | $17,69 | 241,00K |
| 2026-06-29 | $17,82 | +%0,34 | $17,77 | $17,98 | $17,61 | 308,60K |
| 2026-06-26 | $17,76 | +%2,54 | $17,40 | $17,80 | $17,40 | 919,00K |
| 2026-06-25 | $17,32 | -%1,76 | $17,57 | $17,70 | $17,23 | 280,50K |
| 2026-06-24 | $17,63 | -%0,23 | $17,73 | $17,90 | $17,54 | 196,70K |
| 2026-06-23 | $17,67 | +%1,20 | $17,47 | $17,73 | $17,43 | 473,40K |
| 2026-06-22 | $17,46 | -%0,17 | $17,42 | $17,70 | $17,42 | 242,70K |
| 2026-06-18 | $17,49 | -%0,40 | $17,78 | $17,80 | $17,43 | 300,80K |
| 2026-06-17 | $17,56 | -%0,68 | $17,64 | $17,80 | $17,49 | 225,40K |
| 2026-06-16 | $17,68 | +%0,11 | $17,82 | $17,82 | $17,38 | 211,90K |
| 2026-06-15 | $17,66 | -%0,34 | $17,74 | $17,83 | $17,57 | 191,20K |
| 2026-06-12 | $17,72 | +%0,57 | $17,65 | $18,74 | $17,58 | 149,00K |
| 2026-06-11 | $17,62 | -%2,00 | $18,06 | $18,09 | $17,60 | 186,60K |
| 2026-06-10 | $17,98 | +%0,84 | $17,81 | $18,18 | $17,81 | 177,30K |
| 2026-06-09 | $17,83 | +%0,79 | $17,71 | $17,92 | $17,68 | 229,50K |
| 2026-06-08 | $17,69 | +%0,11 | $17,69 | $17,80 | $17,58 | 157,20K |
| 2026-06-05 | $17,67 | +%1,14 | $17,43 | $17,71 | $17,43 | 284,10K |
| 2026-06-04 | $17,47 | +%1,75 | $17,41 | $17,83 | $17,33 | 484,90K |
| 2026-06-03 | $17,17 | -%3,05 | $17,79 | $17,94 | $17,14 | 361,80K |
| 2026-06-02 | $17,71 | -%0,06 | $17,61 | $17,92 | $17,48 | 315,30K |
| 2026-06-01 | $17,72 | -%2,85 | $18,40 | $18,99 | $17,67 | 459,30K |
| 2026-05-29 | $18,24 | +%4,41 | $17,49 | $18,28 | $17,47 | 448,40K |
| 2026-05-28 | $17,47 | +%0,75 | $17,34 | $17,48 | $17,20 | 290,90K |
| 2026-05-27 | $17,34 | -%1,03 | $17,54 | $17,62 | $17,30 | 262,30K |