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 21.42 22.25 21.42 22.25 2.8K
09:33 21.75 21.75 21.75 21.75 1.7K
09:36 21.49 21.61 21.49 21.61 1.0K
09:37 21.79 21.79 21.79 21.79 1.2K
09:38 21.85 21.85 21.62 21.62 4.7K
09:39 21.46 21.46 21.46 21.46 1.7K
09:40 21.61 21.82 21.61 21.82 0.3K
09:41 21.74 21.74 21.59 21.59 1.5K
09:44 21.69 21.70 21.69 21.70 2.5K
09:45 21.70 21.70 21.56 21.66 1.1K
09:49 21.74 21.74 21.74 21.74 0.8K
09:52 21.71 21.71 21.71 21.71 0.5K
09:54 21.80 21.80 21.62 21.62 1.2K
09:57 21.35 21.35 21.35 21.35 0.1K
09:58 21.38 21.38 21.05 21.05 6.7K
10:00 21.24 21.24 21.09 21.09 1.1K
10:01 21.10 21.42 21.10 21.28 4.7K
10:02 21.15 21.22 21.00 21.00 8.6K
10:03 20.95 21.18 20.95 21.18 1.6K
10:05 21.04 21.04 21.04 21.04 0.5K
10:06 21.18 21.18 21.18 21.18 0.5K
10:07 21.28 21.28 21.09 21.09 1.0K
10:08 21.08 21.08 21.08 21.08 0.3K
10:09 21.30 21.30 21.30 21.30 0.9K
10:10 21.35 21.35 21.35 21.35 0.2K
10:13 21.31 21.31 21.31 21.31 0.4K
10:14 21.35 21.35 21.35 21.35 1.3K
10:15 21.29 21.29 21.29 21.29 0.2K
10:16 21.24 21.24 21.24 21.24 0.5K
10:17 21.06 21.06 21.06 21.06 0.1K
10:22 21.13 21.13 21.13 21.13 0.2K
10:23 21.15 21.15 21.14 21.14 0.5K
10:25 21.00 21.00 21.00 21.00 1.0K
10:27 20.85 21.06 20.85 21.06 0.5K
10:28 20.93 20.93 20.93 20.93 1.4K
10:29 20.86 20.86 20.86 20.86 1.4K
10:30 20.76 20.79 20.76 20.79 0.3K
10:31 20.96 20.96 20.81 20.81 2.4K
10:32 20.82 20.82 20.82 20.82 0.6K
10:36 20.71 20.71 20.71 20.71 0.1K
10:37 20.88 20.88 20.70 20.70 2.3K
10:39 20.32 20.32 20.32 20.32 1.5K
10:40 20.54 20.54 20.52 20.52 1.8K
10:41 20.57 20.70 20.57 20.65 2.6K
10:44 20.60 20.60 20.60 20.60 0.2K
10:45 20.65 20.70 20.65 20.70 1.7K
10:48 20.75 20.76 20.75 20.76 0.3K
10:49 20.70 20.74 20.70 20.74 0.6K
10:50 20.82 20.82 20.82 20.82 0.7K
10:51 20.79 20.80 20.79 20.80 0.3K
10:52 20.80 20.87 20.80 20.87 0.9K
10:54 20.90 20.90 20.90 20.90 0.7K
10:56 21.10 21.10 21.10 21.10 1.1K
11:07 20.87 20.87 20.87 20.87 0.2K
11:08 20.78 20.86 20.78 20.86 0.3K
11:10 20.86 20.86 20.86 20.86 0.3K
11:11 20.82 20.82 20.82 20.82 0.9K
11:12 20.81 20.81 20.81 20.81 0.3K
11:14 20.82 20.82 20.82 20.82 0.6K
11:15 20.82 20.82 20.82 20.82 0.7K
11:17 20.82 20.82 20.82 20.82 0.1K
11:18 20.82 20.83 20.82 20.83 0.7K
11:20 20.70 20.70 20.69 20.69 1.5K
11:21 20.58 20.58 20.58 20.58 3.5K
11:25 20.59 20.59 20.59 20.59 0.2K
11:28 20.58 20.58 20.58 20.58 0.4K
11:30 20.59 20.59 20.59 20.59 0.5K
11:33 20.58 20.58 20.58 20.58 0.4K
11:35 20.65 20.65 20.58 20.58 0.8K
11:37 20.62 20.62 20.58 20.60 1.9K
11:44 20.55 20.55 20.55 20.55 0.7K
11:45 20.60 20.60 20.60 20.60 1.1K
11:47 20.57 20.57 20.47 20.47 2.0K
11:49 20.43 20.43 20.43 20.43 0.1K
11:50 20.55 20.55 20.55 20.55 3.4K
11:52 20.55 20.55 20.55 20.55 0.1K
11:55 20.50 20.50 20.50 20.50 0.9K
11:58 20.49 20.49 20.49 20.49 1.4K
12:00 20.50 20.54 20.48 20.54 1.0K
12:01 20.51 20.51 20.51 20.51 0.3K
12:02 20.50 20.50 20.50 20.50 0.5K
12:05 20.49 20.49 20.49 20.49 0.3K
12:07 20.50 20.50 20.50 20.50 0.4K
12:09 20.52 20.52 20.52 20.52 0.9K
12:10 20.50 20.50 20.47 20.47 0.5K
12:11 20.46 20.50 20.46 20.50 1.4K
12:13 20.46 20.46 20.46 20.46 0.3K
12:14 20.46 20.46 20.46 20.46 0.1K
12:15 20.45 20.45 20.45 20.45 1.1K
12:16 20.46 20.46 20.45 20.45 1.1K
12:19 20.40 20.40 20.40 20.40 1.0K
12:20 20.41 20.41 20.41 20.41 0.4K
12:21 20.43 20.43 20.43 20.43 0.2K
12:22 20.55 20.55 20.55 20.55 1.4K
12:25 20.60 20.63 20.60 20.63 0.5K
12:26 20.65 20.65 20.65 20.65 0.9K
12:27 20.65 20.67 20.65 20.67 0.8K
12:30 20.60 20.60 20.60 20.60 1.6K
12:31 20.66 20.67 20.66 20.67 1.2K
12:33 20.70 20.70 20.70 20.70 1.1K
12:35 20.70 20.70 20.70 20.70 0.2K
12:36 20.70 20.75 20.70 20.75 3.3K
12:37 20.89 20.89 20.89 20.89 0.3K
12:43 20.82 20.82 20.82 20.82 0.2K
12:46 20.93 20.93 20.85 20.85 0.3K
12:52 20.82 20.82 20.82 20.82 0.1K
12:53 20.85 20.85 20.84 20.84 1.3K
12:54 20.85 20.85 20.85 20.85 0.3K
12:55 20.80 20.80 20.80 20.80 1.2K
12:58 20.73 20.73 20.73 20.73 0.3K
12:59 20.74 20.74 20.74 20.74 0.2K
13:01 20.75 20.75 20.72 20.72 0.5K
13:03 20.76 20.76 20.76 20.76 0.6K
13:04 20.81 20.81 20.81 20.81 0.2K
13:07 20.84 20.84 20.84 20.84 0.2K
13:10 20.91 20.91 20.91 20.91 0.2K
13:11 20.88 20.90 20.88 20.90 2.5K
13:12 20.95 20.95 20.95 20.95 0.5K
13:13 20.87 20.87 20.87 20.87 1.2K
13:17 20.81 20.81 20.81 20.81 0.4K
13:26 20.86 20.86 20.86 20.86 0.2K
13:27 20.86 20.86 20.86 20.86 0.3K
13:28 20.86 20.90 20.86 20.90 1.5K
13:31 20.89 20.89 20.89 20.89 0.2K
13:35 20.89 20.89 20.89 20.89 0.1K
13:36 20.89 20.94 20.82 20.94 0.8K
13:37 20.93 20.93 20.93 20.93 0.1K
13:38 20.93 20.93 20.93 20.93 0.3K
13:39 20.93 20.93 20.89 20.89 0.2K
13:40 20.93 20.94 20.93 20.94 0.2K
13:41 20.94 20.94 20.94 20.94 0.1K
13:42 20.94 20.94 20.94 20.94 0.1K
13:43 20.94 20.94 20.89 20.89 0.3K
13:44 20.94 20.94 20.94 20.94 0.3K
13:45 20.94 20.94 20.94 20.94 0.2K
13:46 20.94 20.94 20.94 20.94 0.2K
13:47 20.94 20.94 20.94 20.94 0.6K
13:48 20.89 20.89 20.89 20.89 0.2K
13:50 20.93 20.95 20.93 20.95 0.4K
13:52 20.89 20.89 20.89 20.89 0.3K
13:53 20.89 20.89 20.89 20.89 0.2K
13:56 20.89 20.89 20.89 20.89 0.2K
13:58 20.86 20.86 20.86 20.86 0.1K
13:59 20.82 20.82 20.82 20.82 1.1K
14:00 20.85 20.85 20.85 20.85 0.1K
14:01 20.84 20.84 20.84 20.84 0.1K
14:03 20.84 20.84 20.84 20.84 0.4K
14:04 20.84 20.84 20.84 20.84 0.5K
14:05 20.91 20.91 20.91 20.91 0.2K
14:06 20.95 20.95 20.95 20.95 0.7K
14:07 20.92 20.92 20.92 20.92 0.3K
14:09 20.90 20.90 20.90 20.90 1.2K
14:17 20.87 20.87 20.87 20.87 0.3K
14:18 20.92 20.92 20.92 20.92 0.7K
14:25 20.86 20.86 20.85 20.85 0.5K
14:26 20.85 20.85 20.85 20.85 0.3K
14:27 20.85 20.85 20.85 20.85 0.5K
14:30 20.84 20.84 20.84 20.84 0.3K
14:33 20.85 20.85 20.84 20.84 0.9K
14:34 20.85 20.85 20.85 20.85 0.7K
14:35 20.91 20.91 20.91 20.91 0.9K
14:45 20.90 20.93 20.90 20.93 0.3K
14:46 20.84 20.84 20.84 20.84 0.3K
14:48 20.90 20.90 20.90 20.90 0.3K
14:52 20.95 20.95 20.94 20.94 0.4K
14:53 20.93 20.93 20.93 20.93 3.2K
15:03 20.97 20.99 20.97 20.99 1.1K
15:04 20.96 20.96 20.96 20.96 1.5K
15:08 20.92 20.92 20.92 20.92 0.6K
15:09 20.87 20.87 20.87 20.87 0.3K
15:10 20.85 20.85 20.85 20.85 0.8K
15:16 20.92 20.92 20.91 20.91 0.4K
15:17 20.92 20.92 20.92 20.92 1.2K
15:20 20.90 20.91 20.90 20.91 1.0K
15:22 20.91 20.91 20.91 20.91 0.1K
15:24 20.92 20.92 20.92 20.92 0.4K
15:28 20.92 20.95 20.92 20.95 0.5K
15:30 20.92 20.92 20.92 20.92 0.2K
15:32 20.89 20.92 20.89 20.92 1.5K
15:34 20.92 20.92 20.92 20.92 0.4K
15:36 20.91 20.93 20.91 20.93 3.0K
15:38 20.95 20.95 20.95 20.95 0.3K
15:39 20.95 20.95 20.95 20.95 0.5K
15:44 20.95 20.95 20.95 20.95 0.5K
15:46 20.96 20.96 20.96 20.96 2.2K
15:50 20.93 20.93 20.92 20.92 3.8K
15:52 20.85 20.85 20.85 20.85 0.9K
15:53 20.85 20.85 20.85 20.85 0.3K
15:54 20.85 20.85 20.80 20.80 6.0K
15:55 20.80 20.80 20.78 20.78 1.7K
15:56 20.76 20.76 20.75 20.75 3.7K
15:57 20.74 20.78 20.74 20.78 5.3K
15:58 20.78 20.78 20.78 20.78 1.1K
15:59 20.77 20.78 20.61 20.69 39.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available