Tiptree

TIPT
🏛️ usa →
18.18
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 21.38 21.38 20.72 20.72 9.5K
09:31 20.68 20.68 20.68 20.68 0.7K
09:32 20.71 20.71 20.71 20.71 3.5K
09:33 20.95 20.95 20.83 20.83 0.5K
09:34 20.83 20.83 20.83 20.83 0.1K
09:35 20.56 20.64 20.56 20.64 0.5K
09:36 20.65 20.77 20.65 20.77 0.4K
09:37 20.65 20.79 20.65 20.67 0.7K
09:38 20.83 20.83 20.59 20.59 0.3K
09:39 20.55 20.55 20.55 20.55 0.3K
09:40 20.74 20.74 20.63 20.63 0.3K
09:41 20.63 20.74 20.57 20.57 1.2K
09:42 20.57 20.57 20.50 20.50 0.9K
09:43 20.50 20.62 20.32 20.41 1.9K
09:44 20.46 20.48 20.40 20.48 1.4K
09:45 20.47 20.47 20.40 20.40 0.4K
09:46 20.40 20.49 20.40 20.49 2.0K
09:47 20.59 20.68 20.59 20.68 0.5K
09:48 20.68 20.68 20.68 20.68 0.2K
09:49 20.68 20.68 20.68 20.68 0.4K
09:50 20.76 20.76 20.66 20.66 0.2K
09:51 20.77 20.77 20.66 20.66 0.3K
09:52 20.77 20.77 20.77 20.77 0.4K
09:53 20.77 20.77 20.67 20.67 0.2K
09:54 20.77 20.77 20.72 20.72 0.2K
09:55 20.72 20.72 20.72 20.72 0.3K
09:56 20.72 20.73 20.72 20.73 0.2K
09:57 20.80 20.80 20.80 20.80 1.3K
09:58 21.04 21.04 20.95 20.95 0.4K
09:59 20.85 20.95 20.80 20.80 1.0K
10:00 20.87 21.10 20.87 21.10 0.8K
10:01 21.06 21.06 21.06 21.06 0.2K
10:02 21.07 21.07 21.07 21.07 0.2K
10:03 21.07 21.07 21.07 21.07 0.2K
10:04 21.07 21.07 21.07 21.07 0.3K
10:05 20.99 21.16 20.99 21.16 1.4K
10:06 21.16 21.17 21.16 21.17 0.4K
10:07 21.21 21.26 21.04 21.04 4.1K
10:08 21.00 21.00 21.00 21.00 0.2K
10:10 20.99 21.03 20.99 21.03 0.7K
10:11 21.20 21.27 21.20 21.27 1.3K
10:12 21.50 21.50 21.50 21.50 0.9K
10:13 21.77 21.77 21.77 21.77 0.3K
10:14 21.61 21.61 21.61 21.61 0.5K
10:15 21.79 21.79 21.79 21.79 0.6K
10:19 21.99 21.99 21.99 21.99 0.4K
10:20 21.83 21.83 21.83 21.83 1.2K
10:21 21.80 21.80 21.68 21.68 1.1K
10:22 21.70 21.70 21.67 21.67 0.6K
10:23 21.65 21.65 21.50 21.50 1.6K
10:25 21.49 21.49 21.49 21.49 0.2K
10:26 21.40 21.40 21.39 21.39 5.1K
10:27 21.46 21.46 21.46 21.46 0.9K
10:29 21.44 21.44 21.43 21.43 1.5K
10:31 21.37 21.37 21.32 21.32 0.9K
10:36 21.37 21.37 21.30 21.30 1.1K
10:43 21.40 21.40 21.40 21.40 0.1K
10:44 21.45 21.45 21.45 21.45 1.3K
10:45 21.43 21.44 21.41 21.44 1.8K
10:47 21.48 21.51 21.48 21.51 1.0K
10:48 21.59 21.59 21.59 21.59 0.9K
10:50 21.63 21.63 21.63 21.63 0.2K
10:51 21.67 21.67 21.67 21.67 0.5K
10:52 21.67 21.67 21.67 21.67 0.4K
10:53 21.59 21.66 21.59 21.66 1.6K
10:54 21.67 21.75 21.67 21.75 1.0K
10:55 21.76 21.76 21.76 21.76 0.4K
10:56 21.77 21.77 21.77 21.77 0.8K
10:58 21.71 21.71 21.71 21.71 1.1K
11:00 21.67 21.67 21.67 21.67 0.1K
11:01 21.68 21.68 21.68 21.68 0.4K
11:03 21.77 21.77 21.77 21.77 0.2K
11:06 21.73 21.73 21.73 21.73 0.2K
11:07 21.60 21.60 21.60 21.60 0.3K
11:10 21.55 21.60 21.55 21.60 0.7K
11:12 21.53 21.53 21.53 21.53 0.2K
11:13 21.55 21.55 21.55 21.55 0.7K
11:14 21.52 21.52 21.52 21.52 1.3K
11:15 21.20 21.20 21.14 21.19 3.9K
11:21 21.34 21.34 21.34 21.34 0.3K
11:25 21.22 21.22 21.19 21.19 0.6K
11:26 21.22 21.25 21.22 21.25 0.3K
11:28 21.26 21.26 21.26 21.26 1.0K
11:29 21.21 21.21 21.21 21.21 1.0K
11:31 21.14 21.14 21.14 21.14 2.0K
11:33 21.00 21.01 21.00 21.01 12.6K
11:37 21.05 21.05 21.05 21.05 0.5K
11:38 21.05 21.05 21.05 21.05 0.7K
11:40 21.22 21.22 21.22 21.22 0.5K
11:41 21.35 21.35 21.35 21.35 3.9K
11:49 21.53 21.53 21.53 21.53 0.3K
11:50 21.45 21.45 21.45 21.45 0.8K
11:56 21.32 21.32 21.32 21.32 1.7K
12:10 21.18 21.18 21.17 21.17 0.4K
12:13 21.23 21.23 21.23 21.23 0.5K
12:14 21.20 21.20 21.20 21.20 0.6K
12:18 21.16 21.16 21.16 21.16 0.3K
12:19 21.15 21.15 21.15 21.15 0.4K
12:20 21.15 21.15 21.15 21.15 0.2K
12:21 21.26 21.26 21.26 21.26 0.4K
12:24 21.12 21.12 21.12 21.12 0.5K
12:26 21.21 21.21 21.21 21.21 0.4K
12:29 21.21 21.21 21.21 21.21 0.1K
12:30 21.28 21.28 21.28 21.28 0.8K
12:31 21.28 21.28 21.28 21.28 0.8K
12:38 21.28 21.29 21.28 21.29 1.2K
12:42 21.21 21.21 21.21 21.21 0.2K
12:43 21.21 21.21 21.21 21.21 0.4K
12:48 21.12 21.12 21.02 21.02 1.9K
12:52 21.06 21.06 21.02 21.02 1.0K
12:56 21.07 21.08 21.07 21.08 0.3K
12:57 21.07 21.07 21.07 21.07 0.1K
12:58 21.04 21.04 21.04 21.04 0.4K
12:59 21.07 21.07 21.03 21.03 0.4K
13:00 21.13 21.45 21.13 21.45 2.2K
13:03 21.23 21.23 21.23 21.23 1.2K
13:09 21.17 21.17 21.17 21.17 0.3K
13:14 21.29 21.29 21.29 21.29 0.3K
13:16 21.41 21.41 21.41 21.41 0.1K
13:17 21.36 21.36 21.33 21.33 1.1K
13:18 21.31 21.31 21.31 21.31 0.2K
13:19 21.34 21.34 21.34 21.34 0.8K
13:29 21.37 21.37 21.37 21.37 0.2K
13:30 21.35 21.35 21.33 21.33 3.6K
13:36 21.30 21.30 21.30 21.30 0.5K
13:41 21.25 21.25 21.25 21.25 6.8K
13:45 21.42 21.42 21.42 21.42 0.2K
13:46 21.43 21.43 21.43 21.43 0.7K
13:55 21.40 21.40 21.40 21.40 5.6K
14:00 21.44 21.44 21.44 21.44 1.7K
14:04 21.37 21.42 21.37 21.42 1.3K
14:06 21.37 21.37 21.32 21.32 1.0K
14:10 21.30 21.30 21.30 21.30 0.4K
14:16 21.40 21.48 21.40 21.48 2.3K
14:25 21.39 21.39 21.36 21.36 0.4K
14:28 21.35 21.35 21.35 21.35 0.5K
14:29 21.29 21.29 21.29 21.29 0.4K
14:30 21.26 21.26 21.26 21.26 1.1K
14:35 21.14 21.14 21.14 21.14 0.4K
14:40 21.20 21.20 21.20 21.20 0.1K
14:41 21.27 21.27 21.27 21.27 0.1K
14:42 21.17 21.23 21.16 21.16 11.3K
14:43 21.18 21.18 21.18 21.18 0.5K
14:44 21.18 21.18 21.18 21.18 0.1K
14:45 21.16 21.16 21.14 21.14 1.2K
14:47 21.21 21.21 21.19 21.19 0.5K
14:51 21.10 21.10 21.00 21.05 11.5K
14:53 21.01 21.01 21.01 21.01 0.1K
14:54 21.00 21.00 21.00 21.00 1.1K
14:59 20.99 20.99 20.99 20.99 0.7K
15:00 21.03 21.06 21.03 21.06 0.8K
15:01 21.07 21.07 21.07 21.07 0.4K
15:03 21.09 21.09 21.09 21.09 0.2K
15:04 20.98 21.05 20.95 21.05 14.4K
15:07 21.02 21.02 21.02 21.02 1.2K
15:12 21.14 21.14 21.14 21.14 0.5K
15:13 21.06 21.06 21.06 21.06 0.8K
15:15 21.13 21.13 21.05 21.05 0.9K
15:17 21.14 21.14 21.14 21.14 0.3K
15:18 21.15 21.15 21.15 21.15 0.8K
15:20 21.12 21.12 21.12 21.12 0.2K
15:22 21.14 21.14 21.14 21.14 0.3K
15:23 21.06 21.06 21.06 21.06 0.6K
15:25 21.08 21.08 21.08 21.08 0.4K
15:27 21.03 21.03 21.03 21.03 0.9K
15:29 20.91 20.91 20.91 20.91 0.4K
15:30 20.91 20.91 20.91 20.91 0.5K
15:31 20.91 21.00 20.91 21.00 2.4K
15:32 21.02 21.09 21.02 21.09 0.7K
15:33 21.14 21.14 21.14 21.14 0.3K
15:35 21.10 21.10 21.10 21.10 0.6K
15:37 21.15 21.15 21.15 21.15 0.2K
15:38 21.15 21.16 21.15 21.16 0.4K
15:39 21.10 21.14 21.10 21.14 0.8K
15:41 21.11 21.11 21.07 21.07 0.6K
15:42 20.99 21.06 20.99 21.06 2.1K
15:43 20.99 20.99 20.99 20.99 0.6K
15:44 20.98 20.98 20.98 20.98 0.5K
15:45 20.98 20.98 20.98 20.98 0.3K
15:46 20.95 20.98 20.95 20.97 0.9K
15:47 20.99 21.03 20.99 21.03 0.5K
15:48 20.99 20.99 20.95 20.95 2.5K
15:49 21.05 21.05 21.04 21.04 0.7K
15:50 20.99 21.00 20.96 20.96 1.9K
15:51 21.00 21.00 21.00 21.00 1.6K
15:52 21.03 21.03 21.03 21.03 1.1K
15:53 21.03 21.07 21.03 21.07 0.9K
15:54 21.02 21.04 21.02 21.04 2.3K
15:55 21.04 21.07 21.04 21.07 1.5K
15:56 21.09 21.09 21.09 21.09 1.0K
15:57 21.06 21.06 21.06 21.06 1.6K
15:58 21.03 21.03 21.00 21.03 5.8K
15:59 21.03 21.09 21.03 21.09 20.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available