Tiptree

TIPT
🏛️ usa →
18.14
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 20.15 20.15 20.01 20.01 1.0K
09:32 20.03 20.03 20.03 20.03 0.6K
09:38 20.07 20.07 20.07 20.07 0.1K
09:39 20.07 20.07 20.07 20.07 0.3K
09:43 20.19 20.19 20.19 20.19 0.2K
09:58 20.01 20.01 20.01 20.01 0.2K
09:59 20.09 20.09 20.09 20.09 0.4K
10:03 19.99 19.99 19.90 19.90 2.5K
10:10 20.00 20.00 20.00 20.00 0.2K
10:11 19.81 19.81 19.81 19.81 0.8K
10:12 19.89 19.89 19.89 19.89 0.2K
10:16 19.91 19.91 19.91 19.91 2.8K
10:17 19.99 19.99 19.99 19.99 0.3K
10:24 19.93 19.93 19.93 19.93 0.2K
10:27 19.90 19.90 19.90 19.90 0.5K
10:28 19.89 19.89 19.88 19.88 1.0K
10:37 19.95 19.95 19.94 19.94 1.3K
10:38 19.89 19.89 19.89 19.89 0.8K
10:49 19.92 19.92 19.92 19.92 0.2K
10:52 19.92 19.92 19.92 19.92 0.1K
10:54 19.94 19.94 19.94 19.94 3.7K
10:55 19.94 19.94 19.94 19.94 1.1K
10:56 19.95 19.95 19.95 19.95 0.9K
10:58 19.90 19.90 19.90 19.90 0.4K
11:05 19.96 20.02 19.96 20.02 3.5K
11:06 20.01 20.01 20.01 20.01 2.3K
11:33 19.94 19.94 19.89 19.90 0.6K
11:38 19.98 19.98 19.98 19.98 0.2K
11:40 19.99 19.99 19.99 19.99 0.4K
11:44 19.98 19.98 19.98 19.98 0.2K
11:49 20.03 20.03 20.03 20.03 0.3K
11:52 20.00 20.00 20.00 20.00 0.2K
11:57 20.00 20.00 20.00 20.00 0.1K
12:03 20.07 20.07 20.07 20.07 0.1K
12:07 20.06 20.06 20.06 20.06 0.2K
12:08 19.99 19.99 19.99 19.99 0.4K
12:17 20.21 20.21 20.13 20.13 3.6K
12:18 20.06 20.06 20.06 20.06 0.3K
12:25 20.17 20.17 20.13 20.13 0.3K
12:30 20.11 20.11 20.11 20.11 0.1K
12:31 20.15 20.15 20.15 20.15 0.1K
12:35 20.17 20.17 20.17 20.17 0.7K
12:42 20.16 20.16 20.16 20.16 0.1K
12:45 20.14 20.14 20.14 20.14 0.2K
12:48 20.20 20.25 20.20 20.25 0.4K
12:49 20.24 20.24 20.24 20.24 0.2K
12:50 20.24 20.24 20.24 20.24 0.1K
12:51 20.24 20.24 20.17 20.17 0.9K
12:52 20.22 20.22 20.22 20.22 0.1K
12:55 20.23 20.64 20.23 20.53 17.8K
12:56 20.59 20.59 20.51 20.51 1.0K
12:57 20.51 20.86 20.49 20.83 8.6K
12:58 20.91 21.00 20.89 20.97 8.3K
12:59 21.10 21.10 21.00 21.08 9.4K
13:00 21.35 21.35 21.08 21.21 6.5K
13:01 21.31 21.32 21.25 21.30 2.1K
13:02 21.45 21.47 21.40 21.40 4.9K
13:03 21.40 21.83 21.40 21.50 3.2K
13:04 21.58 21.67 21.50 21.67 5.9K
13:05 21.62 21.76 21.62 21.76 4.7K
13:06 21.83 21.83 21.62 21.62 1.3K
13:07 21.72 22.00 21.72 21.90 11.3K
13:08 21.84 21.89 21.84 21.87 6.4K
13:09 22.00 22.00 21.81 21.81 6.7K
13:10 21.88 22.00 21.88 22.00 8.0K
13:11 22.06 22.35 22.06 22.31 7.9K
13:12 22.36 22.45 22.34 22.39 4.7K
13:13 22.45 22.61 22.43 22.61 9.5K
13:14 22.45 22.84 22.45 22.84 5.9K
13:15 22.84 22.89 22.61 22.65 21.5K
13:16 22.69 22.84 22.44 22.69 21.6K
13:17 22.69 22.69 22.36 22.66 4.6K
13:18 22.45 22.45 22.12 22.34 7.0K
13:19 22.34 22.34 22.10 22.10 1.8K
13:20 22.25 22.25 22.09 22.09 3.9K
13:21 21.90 22.41 21.90 22.17 3.9K
13:22 22.22 22.22 22.22 22.22 0.4K
13:24 22.24 22.39 22.24 22.39 0.5K
13:26 22.32 22.42 22.14 22.14 4.7K
13:27 22.13 22.13 22.10 22.10 0.7K
13:28 22.06 22.06 22.00 22.00 2.6K
13:29 22.00 22.00 22.00 22.00 0.5K
13:30 22.01 22.01 22.01 22.01 0.1K
13:31 22.00 22.00 21.70 21.70 5.0K
13:32 21.91 22.00 21.89 21.94 10.1K
13:33 21.94 21.95 21.80 21.80 8.7K
13:34 21.74 21.83 21.71 21.71 6.2K
13:35 21.72 21.83 21.66 21.66 3.6K
13:36 21.70 21.77 21.70 21.77 0.6K
13:37 21.71 21.80 21.71 21.80 0.2K
13:39 21.82 21.82 21.74 21.79 0.6K
13:40 21.79 21.79 21.79 21.79 0.8K
13:42 21.79 21.79 21.79 21.79 5.2K
13:43 21.75 21.75 21.59 21.70 3.9K
13:44 21.85 21.85 21.70 21.75 10.2K
13:47 21.81 21.81 21.81 21.81 0.3K
13:48 21.88 21.98 21.88 21.97 3.3K
13:49 21.88 21.93 21.88 21.88 0.8K
13:50 21.77 21.77 21.77 21.77 0.3K
13:53 21.77 21.77 21.76 21.76 2.1K
13:57 21.67 21.67 21.67 21.67 1.3K
13:59 21.77 21.77 21.54 21.54 0.3K
14:00 21.65 21.65 21.65 21.65 0.1K
14:01 21.76 21.76 21.76 21.76 0.9K
14:07 21.63 21.75 21.63 21.75 1.5K
14:08 21.61 21.61 21.61 21.61 0.1K
14:09 21.72 21.72 21.71 21.71 0.3K
14:11 21.70 21.70 21.66 21.66 1.4K
14:12 21.70 21.70 21.70 21.70 0.9K
14:13 21.74 21.78 21.74 21.76 5.3K
14:14 21.76 21.76 21.76 21.76 0.1K
14:15 21.79 21.79 21.79 21.79 1.2K
14:17 21.75 21.86 21.75 21.86 5.4K
14:18 21.86 21.86 21.73 21.73 2.9K
14:19 21.81 21.81 21.81 21.81 0.6K
14:21 21.73 21.80 21.73 21.80 1.3K
14:24 21.70 21.70 21.70 21.70 0.4K
14:25 21.63 21.63 21.63 21.63 0.1K
14:26 21.72 21.72 21.72 21.72 0.6K
14:27 21.76 21.76 21.76 21.76 1.0K
14:28 21.77 21.90 21.77 21.82 5.3K
14:31 21.79 22.00 21.79 21.96 5.1K
14:32 21.98 21.98 21.85 21.97 2.8K
14:33 22.02 22.08 22.02 22.03 1.7K
14:34 22.09 22.09 22.03 22.03 0.3K
14:35 22.02 22.02 21.99 22.01 6.1K
14:36 22.00 22.00 22.00 22.00 0.4K
14:37 22.04 22.06 22.04 22.06 2.5K
14:38 22.04 22.04 22.04 22.04 0.1K
14:39 22.06 22.06 22.01 22.01 1.6K
14:40 21.99 22.00 21.99 22.00 0.6K
14:43 22.20 22.20 22.15 22.20 0.7K
14:44 22.19 22.19 22.07 22.07 3.7K
14:45 22.13 22.13 22.13 22.13 0.2K
14:47 22.11 22.11 22.11 22.11 0.4K
14:48 22.10 22.10 22.10 22.10 0.3K
14:52 22.20 22.20 22.20 22.20 11.9K
14:53 22.12 22.20 22.12 22.20 0.6K
14:54 22.20 22.23 22.18 22.23 3.4K
14:55 22.16 22.20 22.11 22.11 3.0K
14:57 22.17 22.17 22.17 22.17 2.5K
14:58 22.04 22.10 22.04 22.10 0.4K
15:01 22.10 22.10 22.10 22.10 0.5K
15:04 22.05 22.05 22.05 22.05 1.7K
15:05 22.07 22.07 22.07 22.07 0.8K
15:07 22.05 22.09 22.05 22.09 0.6K
15:08 22.05 22.05 22.05 22.05 0.2K
15:10 22.09 22.09 22.09 22.09 0.9K
15:11 22.04 22.09 22.03 22.03 7.5K
15:12 21.99 22.02 21.99 22.02 7.0K
15:15 21.93 21.93 21.93 21.93 0.5K
15:16 21.90 21.90 21.90 21.90 0.4K
15:19 21.91 21.91 21.91 21.91 0.3K
15:20 21.91 21.91 21.91 21.91 0.3K
15:23 21.90 21.93 21.83 21.93 5.1K
15:24 21.92 21.97 21.92 21.97 3.4K
15:25 21.96 22.00 21.96 22.00 2.4K
15:26 22.00 22.00 22.00 22.00 2.5K
15:27 21.96 21.96 21.96 21.96 0.3K
15:28 21.95 21.95 21.95 21.95 0.2K
15:29 21.95 21.95 21.95 21.95 0.1K
15:30 21.95 21.95 21.95 21.95 2.6K
15:31 21.94 21.94 21.94 21.94 4.1K
15:32 21.57 21.57 21.50 21.50 11.5K
15:33 21.55 21.55 21.55 21.55 0.9K
15:34 21.50 21.50 21.46 21.48 1.8K
15:35 21.45 21.47 21.43 21.43 3.0K
15:36 21.35 21.35 21.35 21.35 0.3K
15:39 21.40 21.40 21.40 21.40 1.0K
15:40 21.34 21.37 21.34 21.37 2.4K
15:41 21.35 21.35 21.35 21.35 2.8K
15:42 21.41 21.45 21.36 21.37 5.4K
15:44 21.46 21.46 21.41 21.46 0.6K
15:45 21.38 21.38 21.38 21.38 0.3K
15:46 21.38 21.45 21.38 21.45 0.9K
15:47 21.39 21.50 21.39 21.50 1.1K
15:48 21.45 21.50 21.45 21.48 0.7K
15:49 21.48 21.48 21.40 21.44 1.1K
15:50 21.38 21.38 21.38 21.38 0.5K
15:51 21.48 21.48 21.43 21.43 0.2K
15:52 21.45 21.45 21.43 21.43 1.1K
15:53 21.37 21.37 21.37 21.37 0.1K
15:54 21.37 21.53 21.37 21.44 5.3K
15:55 21.43 21.54 21.43 21.44 1.4K
15:56 21.50 21.65 21.45 21.55 2.9K
15:57 21.65 21.72 21.65 21.71 7.1K
15:58 21.73 21.77 21.67 21.70 11.1K
15:59 21.71 21.73 21.64 21.67 10.5K
16:00 21.67 21.67 21.67 21.67 31.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available