Tiptree Inc. Common Stockのデータ

Tiptree Inc. Common Stockの基本情報

名前 Tiptree Inc. Common Stock
ティッカー TIPT
United States
上場年 nan
セクター Finance

Tiptree Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 5.27 5.17 5.27 5.22 47400.0 5.22
2021-02-12 5.23 5.1 5.12 5.22 54300.0 5.22
2021-02-11 5.3 5.1 5.27 5.13 43700.0 5.13
2021-02-10 5.32 5.2 5.29 5.26 53100.0 5.26
2021-02-09 5.29 5.17 5.24 5.25 41500.0 5.25
2021-02-08 5.27 5.14 5.16 5.26 57600.0 5.26
2021-02-05 5.22 5.07 5.16 5.16 41200.0 5.16
2021-02-04 5.16 5.03 5.04 5.16 80700.0 5.16
2021-02-03 5.08 4.98 5.02 5.03 49100.0 5.03
2021-02-02 5.05 4.97 5.01 5.02 44800.0 5.02
2021-02-01 5.0 4.85 4.89 4.95 69900.0 4.95
2021-01-29 5.0 4.87 4.96 4.87 89500.0 4.87
2021-01-28 5.05 4.87 4.93 4.94 85600.0 4.94
2021-01-27 4.95 4.82 4.95 4.86 123400.0 4.86
2021-01-26 5.03 4.97 5.02 5.01 84600.0 5.01
2021-01-25 5.05 4.97 5.02 5.0 69100.0 5.0
2021-01-22 5.06 5.01 5.05 5.06 103900.0 5.06
2021-01-21 5.11 5.05 5.1 5.06 81600.0 5.06
2021-01-20 5.14 5.02 5.07 5.09 62600.0 5.09
2021-01-19 5.13 4.95 5.01 5.07 77500.0 5.07
2021-01-15 5.03 4.95 4.98 4.98 69900.0 4.98
2021-01-14 5.04 4.95 5.0 5.01 128100.0 5.01
2021-01-13 5.05 4.95 5.01 4.99 87600.0 4.99
2021-01-12 5.05 4.99 5.0 5.03 130500.0 5.03
2021-01-11 5.02 4.96 4.96 5.0 113600.0 5.0
2021-01-08 5.2 4.98 5.05 5.0 97000.0 5.0
2021-01-07 5.1 5.03 5.05 5.03 122400.0 5.03
2021-01-06 5.17 5.0 5.0 5.05 86100.0 5.05
2021-01-05 4.99 4.9 4.92 4.92 66400.0 4.92
2021-01-04 5.04 4.92 5.04 4.94 124500.0 4.94
2020-12-31 5.07 4.97 4.97 5.02 82200.0 5.02
2020-12-30 5.05 4.97 5.05 4.97 66300.0 4.97
2020-12-29 5.15 5.05 5.15 5.06 166600.0 5.06
2020-12-28 5.22 5.07 5.1 5.16 126700.0 5.16
2020-12-24 5.04 4.97 5.02 5.0 49800.0 5.0
2020-12-23 5.08 5.0 5.01 5.03 87400.0 5.03
2020-12-22 5.1 5.0 5.1 5.01 125400.0 5.01
2020-12-21 5.17 5.05 5.15 5.1 204600.0 5.1
2020-12-18 5.3 5.12 5.25 5.2 298900.0 5.2
2020-12-17 5.34 5.24 5.3 5.27 79500.0 5.27
2020-12-16 5.42 5.31 5.31 5.31 152800.0 5.31
2020-12-15 5.37 5.3 5.31 5.34 100400.0 5.34
2020-12-14 5.4 5.3 5.3 5.33 140600.0 5.33
2020-12-11 5.33 5.25 5.28 5.3 49800.0 5.3
2020-12-10 5.36 5.24 5.25 5.33 92500.0 5.33
2020-12-09 5.35 5.28 5.31 5.3 72100.0 5.3
2020-12-08 5.35 5.26 5.26 5.34 82100.0 5.34
2020-12-07 5.33 5.2 5.29 5.3 54500.0 5.3
2020-12-04 5.31 5.19 5.22 5.3 103500.0 5.3
2020-12-03 5.25 5.19 5.19 5.22 41800.0 5.22
2020-12-02 5.24 5.17 5.19 5.2 47700.0 5.2
2020-12-01 5.23 5.12 5.15 5.18 59600.0 5.18
2020-11-30 5.25 5.07 5.24 5.09 122400.0 5.09
2020-11-27 5.31 5.22 5.3 5.27 30100.0 5.27
2020-11-25 5.35 5.25 5.3 5.3 76700.0 5.3
2020-11-24 5.4 5.26 5.26 5.34 108100.0 5.34
2020-11-23 5.26 5.21 5.25 5.25 56500.0 5.25
2020-11-20 5.32 5.23 5.31 5.25 65800.0 5.25
2020-11-19 5.44 5.35 5.4 5.4 68500.0 5.36
2020-11-18 5.47 5.4 5.4 5.4 107600.0 5.36
2020-11-17 5.45 5.33 5.35 5.42 71900.0 5.38
2020-11-16 5.44 5.28 5.28 5.42 93900.0 5.38
2020-11-13 5.34 5.19 5.2 5.28 74600.0 5.24
2020-11-12 5.3 5.13 5.2 5.2 78600.0 5.16
2020-11-11 5.36 5.28 5.35 5.3 95600.0 5.26
2020-11-10 5.45 5.28 5.28 5.4 123000.0 5.36
2020-11-09 5.5 5.18 5.18 5.35 112000.0 5.31
2020-11-06 5.28 4.97 5.1 4.97 42000.0 4.93
2020-11-05 5.18 4.99 4.99 5.1 30600.0 5.06
2020-11-04 5.01 4.96 5.0 4.99 25200.0 4.95
2020-11-03 5.09 4.96 5.03 5.07 38100.0 5.03
2020-11-02 5.02 4.93 4.94 5.0 59200.0 4.96
2020-10-30 5.02 4.86 4.99 4.87 48900.0 4.83
2020-10-29 5.08 4.97 5.05 5.02 49100.0 4.98
2020-10-28 5.19 5.05 5.16 5.07 39600.0 5.03
2020-10-27 5.24 5.2 5.2 5.21 25200.0 5.17
2020-10-26 5.24 5.19 5.24 5.2 41900.0 5.16
2020-10-23 5.3 5.2 5.2 5.25 49300.0 5.21
2020-10-22 5.33 5.24 5.3 5.24 39000.0 5.2
2020-10-21 5.38 5.25 5.25 5.33 41400.0 5.29
2020-10-20 5.33 5.2 5.2 5.28 45900.0 5.24
2020-10-19 5.3 5.2 5.2 5.21 56800.0 5.17
2020-10-16 5.3 5.15 5.15 5.24 60100.0 5.2
2020-10-15 5.2 5.11 5.15 5.2 53100.0 5.16
2020-10-14 5.22 5.12 5.14 5.15 62900.0 5.11
2020-10-13 5.23 5.16 5.17 5.18 52000.0 5.14
2020-10-12 5.25 5.16 5.18 5.21 49100.0 5.17
2020-10-09 5.34 5.15 5.15 5.18 73000.0 5.14
2020-10-08 5.24 5.1 5.1 5.18 84900.0 5.14
2020-10-07 5.15 4.98 4.98 5.1 72100.0 5.06
2020-10-06 5.1 4.95 4.99 4.97 59000.0 4.93
2020-10-05 5.0 4.9 4.9 5.0 61900.0 4.96
2020-10-02 4.95 4.83 4.86 4.91 31100.0 4.87
2020-10-01 4.98 4.84 4.97 4.89 31400.0 4.85
2020-09-30 5.0 4.92 4.92 4.95 31600.0 4.91
2020-09-29 4.95 4.87 4.94 4.94 21800.0 4.9
2020-09-28 5.1 4.86 4.86 4.99 55900.0 4.95
2020-09-25 4.9 4.75 4.75 4.81 33800.0 4.77
2020-09-24 4.69 4.62 4.65 4.67 22000.0 4.64
2020-09-23 4.93 4.59 4.68 4.62 46800.0 4.59
2020-09-22 4.8 4.5 4.78 4.69 67100.0 4.66
2020-09-21 4.99 4.7 4.99 4.72 71500.0 4.69
2020-09-18 5.11 4.76 5.08 5.04 302700.0 5.0
2020-09-17 5.08 4.98 5.0 5.04 54400.0 5.0
2020-09-16 5.05 4.97 5.02 4.99 66800.0 4.95
2020-09-15 5.08 4.97 5.05 4.98 39200.0 4.94
2020-09-14 5.13 5.02 5.06 5.05 56100.0 5.01
2020-09-11 5.14 4.97 5.08 5.01 47000.0 4.97
2020-09-10 5.2 4.98 5.08 5.05 49000.0 5.01
2020-09-09 5.23 5.03 5.06 5.07 58600.0 5.03
2020-09-08 5.35 5.0 5.35 5.0 52200.0 4.96
2020-09-04 5.5 5.33 5.33 5.39 20200.0 5.35
2020-09-03 5.54 5.22 5.5 5.23 30500.0 5.19
2020-09-02 5.56 5.45 5.5 5.46 27900.0 5.42
2020-09-01 5.65 5.43 5.65 5.5 27500.0 5.46
2020-08-31 5.74 5.61 5.74 5.64 46000.0 5.6
2020-08-28 5.77 5.74 5.77 5.75 17400.0 5.71
2020-08-27 5.75 5.63 5.67 5.71 22000.0 5.67
2020-08-26 5.7 5.54 5.66 5.62 25200.0 5.58
2020-08-25 5.7 5.6 5.6 5.68 18500.0 5.64
2020-08-24 5.65 5.54 5.59 5.59 30100.0 5.55
2020-08-21 5.95 5.5 5.95 5.5 45800.0 5.46
2020-08-20 5.83 5.77 5.77 5.8 13400.0 5.72
2020-08-19 5.8 5.74 5.8 5.79 20000.0 5.71
2020-08-18 5.85 5.73 5.8 5.77 26500.0 5.69
2020-08-17 5.83 5.74 5.74 5.78 43000.0 5.7
2020-08-14 5.88 5.65 5.75 5.68 20800.0 5.6
2020-08-13 5.92 5.74 5.91 5.76 15300.0 5.68
2020-08-12 6.09 5.85 5.88 5.97 32300.0 5.88
2020-08-11 5.85 5.68 5.84 5.84 17100.0 5.76
2020-08-10 5.85 5.74 5.82 5.75 33700.0 5.67
2020-08-07 5.85 5.4 5.43 5.7 13600.0 5.62
2020-08-06 5.37 5.25 5.25 5.34 8300.0 5.26
2020-08-05 5.35 5.17 5.34 5.33 19900.0 5.25
2020-08-04 5.23 5.04 5.14 5.23 14000.0 5.16
2020-08-03 5.19 5.01 5.14 5.14 21700.0 5.07
2020-07-31 5.25 5.05 5.07 5.05 29100.0 4.98
2020-07-30 5.33 5.14 5.14 5.17 11400.0 5.1
2020-07-29 5.34 5.17 5.34 5.27 20000.0 5.19
2020-07-28 5.49 5.08 5.35 5.34 53000.0 5.26
2020-07-27 5.72 5.35 5.45 5.42 9700.0 5.34
2020-07-24 5.77 5.49 5.73 5.49 10600.0 5.41
2020-07-23 5.83 5.58 5.62 5.7 14600.0 5.62
2020-07-22 5.92 5.64 5.89 5.68 11900.0 5.6
2020-07-21 6.09 5.85 5.86 5.99 12200.0 5.9
2020-07-20 6.01 5.58 5.58 5.86 11200.0 5.78
2020-07-17 5.72 5.38 5.38 5.65 22400.0 5.57
2020-07-16 5.67 5.38 5.62 5.47 15300.0 5.39
2020-07-15 5.74 5.44 5.44 5.63 32800.0 5.55
2020-07-14 5.38 5.14 5.16 5.28 13000.0 5.2
2020-07-13 5.58 5.08 5.34 5.15 31700.0 5.08
2020-07-10 5.29 5.05 5.06 5.28 19800.0 5.2
2020-07-09 5.69 5.05 5.62 5.06 44200.0 4.99
2020-07-08 5.93 5.59 5.7 5.65 25800.0 5.57
2020-07-07 6.16 5.69 6.16 5.69 28600.0 5.61
2020-07-06 6.5 6.19 6.5 6.23 42800.0 6.14
2020-07-02 6.55 6.36 6.54 6.39 19300.0 6.3
2020-07-01 6.54 6.37 6.49 6.42 35100.0 6.33
2020-06-30 6.45 6.01 6.01 6.45 37000.0 6.36
2020-06-29 6.18 5.97 6.01 6.09 32300.0 6.0
2020-06-26 6.09 5.71 5.83 6.02 200700.0 5.93
2020-06-25 5.91 5.63 5.63 5.89 37300.0 5.81
2020-06-24 5.86 5.66 5.83 5.66 46500.0 5.58
2020-06-23 5.98 5.82 5.97 5.84 32900.0 5.76
2020-06-22 5.99 5.8 5.81 5.88 58700.0 5.8
2020-06-19 5.87 5.69 5.83 5.76 100600.0 5.68
2020-06-18 6.1 5.73 5.98 5.73 87900.0 5.65
2020-06-17 6.4 6.04 6.37 6.05 39600.0 5.96
2020-06-16 6.55 6.26 6.55 6.37 28400.0 6.28
2020-06-15 6.51 5.91 5.91 6.42 50200.0 6.33
2020-06-12 6.25 5.91 6.1 6.07 57100.0 5.98
2020-06-11 6.12 5.83 5.91 5.84 62100.0 5.76
2020-06-10 6.8 6.16 6.67 6.22 74200.0 6.13
2020-06-09 6.9 6.33 6.57 6.74 43000.0 6.64
2020-06-08 6.86 6.56 6.62 6.7 88100.0 6.6
2020-06-05 6.64 6.43 6.5 6.61 85600.0 6.52
2020-06-04 6.6 6.21 6.21 6.4 90700.0 6.31
2020-06-03 6.47 6.23 6.33 6.31 47600.0 6.22
2020-06-02 6.43 6.17 6.17 6.2 67400.0 6.11
2020-06-01 6.49 6.01 6.12 6.15 76300.0 6.06
2020-05-29 6.41 6.01 6.21 6.1 45700.0 6.01
2020-05-28 6.69 6.25 6.57 6.29 78400.0 6.2
2020-05-27 6.63 6.43 6.5 6.63 245200.0 6.54
2020-05-26 6.5 6.1 6.25 6.48 93700.0 6.39
2020-05-22 6.21 6.04 6.06 6.13 29400.0 6.04
2020-05-21 6.28 6.02 6.22 6.05 47300.0 5.96
2020-05-20 6.36 6.14 6.15 6.28 84200.0 6.19
2020-05-19 6.58 6.09 6.46 6.14 114500.0 6.05
2020-05-18 6.59 6.12 6.12 6.59 96200.0 6.5
2020-05-15 6.33 5.89 6.14 6.11 60600.0 6.02
2020-05-14 6.3 5.78 5.95 6.12 153100.0 5.99
2020-05-13 6.22 5.6 5.8 6.14 62400.0 6.01
2020-05-12 6.1 5.69 5.96 5.73 72700.0 5.61
2020-05-11 6.34 5.83 6.05 5.93 96500.0 5.81
2020-05-08 6.4 6.0 6.07 6.2 73100.0 6.07
2020-05-07 6.44 5.97 6.09 6.04 46400.0 5.91
2020-05-06 6.28 5.8 5.95 5.97 65500.0 5.85
2020-05-05 6.54 5.84 6.33 5.86 67300.0 5.74
2020-05-04 6.34 5.79 5.84 6.21 70900.0 6.08
2020-05-01 6.41 5.85 6.28 5.88 75900.0 5.76
2020-04-30 6.64 6.16 6.19 6.39 251600.0 6.26
2020-04-29 6.5 6.03 6.14 6.36 130400.0 6.23
2020-04-28 6.06 5.74 5.76 5.96 39500.0 5.84
2020-04-27 5.93 5.49 5.49 5.59 74500.0 5.47
2020-04-24 5.64 5.09 5.15 5.48 126200.0 5.37
2020-04-23 5.33 5.06 5.09 5.14 55800.0 5.03
2020-04-22 5.37 4.98 5.37 5.02 48800.0 4.92
2020-04-21 5.39 4.92 5.0 5.27 40300.0 5.16
2020-04-20 5.39 4.9 5.39 5.05 44400.0 4.95
2020-04-17 5.4 5.08 5.08 5.39 61100.0 5.28
2020-04-16 5.2 4.82 5.16 5.03 53400.0 4.93
2020-04-15 5.4 5.0 5.2 5.1 96000.0 4.99
2020-04-14 5.57 5.27 5.31 5.27 63000.0 5.16
2020-04-13 5.84 5.06 5.42 5.18 58500.0 5.07
2020-04-09 5.84 5.34 5.48 5.38 92500.0 5.27
2020-04-08 5.47 5.18 5.24 5.27 73600.0 5.16
2020-04-07 5.25 4.96 5.09 5.12 78100.0 5.01
2020-04-06 5.25 4.99 4.99 5.11 81700.0 5.0
2020-04-03 5.07 4.73 4.95 4.76 42100.0 4.66
2020-04-02 5.1 4.74 4.74 4.96 49400.0 4.86
2020-04-01 5.3 4.5 5.08 4.76 60600.0 4.66
2020-03-31 5.5 5.13 5.32 5.22 93900.0 5.11
2020-03-30 5.5 5.17 5.25 5.36 85200.0 5.25
2020-03-27 5.5 5.1 5.45 5.12 42700.0 5.01
2020-03-26 5.58 5.2 5.5 5.52 62000.0 5.41
2020-03-25 5.81 5.17 5.17 5.47 37700.0 5.36
2020-03-24 5.39 4.9 4.95 5.39 60700.0 5.28
2020-03-23 5.23 4.5 4.68 4.83 71100.0 4.73
2020-03-20 4.91 4.49 4.9 4.49 86800.0 4.4
2020-03-19 5.2 4.45 5.19 4.9 66000.0 4.76
2020-03-18 6.36 4.51 6.36 4.51 78500.0 4.38
2020-03-17 6.35 5.0 5.72 6.35 71900.0 6.17
2020-03-16 6.35 5.04 6.25 5.36 40100.0 5.21
2020-03-13 5.9 5.25 5.25 5.9 38200.0 5.73
2020-03-12 5.62 4.75 5.12 4.76 78500.0 4.62
2020-03-11 6.26 5.33 5.35 5.65 57600.0 5.49
2020-03-10 6.14 5.37 5.87 5.37 25900.0 5.22
2020-03-09 6.0 5.69 6.0 5.79 40100.0 5.62
2020-03-06 6.4 6.21 6.36 6.3 25000.0 6.12
2020-03-05 6.79 6.37 6.75 6.56 22500.0 6.37
2020-03-04 6.76 6.13 6.76 6.73 25100.0 6.54
2020-03-03 6.75 6.57 6.57 6.69 14400.0 6.5
2020-03-02 6.79 6.5 6.7 6.63 28400.0 6.44
2020-02-28 6.89 6.15 6.85 6.58 59700.0 6.39
2020-02-27 6.93 6.83 6.85 6.83 43100.0 6.63
2020-02-26 7.05 6.85 6.94 6.89 8700.0 6.69
2020-02-25 7.17 6.85 7.13 6.85 25800.0 6.65
2020-02-24 7.27 7.03 7.03 7.15 22200.0 6.94
2020-02-21 7.36 7.14 7.24 7.23 21000.0 7.02
2020-02-20 7.25 7.1 7.1 7.25 10800.0 7.04
2020-02-19 7.23 7.08 7.16 7.15 14000.0 6.94
2020-02-18 7.17 7.05 7.13 7.08 13200.0 6.88