Tiptree

TIPT
🏛️ usa →
17.93
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 23.73 23.73 23.73 23.73 1.0K
10:12 23.88 23.88 23.88 23.88 0.1K
10:13 23.97 23.97 23.97 23.97 2.1K
10:14 23.96 23.96 23.96 23.96 1.0K
10:15 23.99 24.00 23.96 23.96 1.9K
10:16 23.92 23.96 23.92 23.96 0.5K
10:17 23.89 23.89 23.84 23.84 0.4K
10:19 23.84 23.84 23.84 23.84 0.1K
10:20 23.88 23.88 23.88 23.88 1.2K
10:36 23.95 23.95 23.95 23.95 3.3K
10:44 23.89 23.89 23.89 23.89 0.2K
10:48 23.92 23.92 23.92 23.92 0.5K
10:49 23.91 23.91 23.91 23.91 0.1K
10:51 23.95 23.95 23.95 23.95 0.4K
10:53 23.90 23.90 23.90 23.90 0.5K
10:58 23.83 23.83 23.74 23.76 5.2K
11:01 23.80 23.80 23.80 23.80 2.0K
11:06 23.80 23.80 23.80 23.80 0.8K
11:07 23.70 23.70 23.70 23.70 2.2K
11:08 23.75 23.75 23.75 23.75 0.1K
11:11 23.75 23.75 23.75 23.75 0.2K
11:15 23.86 23.86 23.86 23.86 5.4K
11:18 23.88 23.88 23.88 23.88 0.8K
11:41 23.83 23.83 23.83 23.83 0.3K
11:45 23.89 23.89 23.89 23.89 1.1K
11:54 23.89 23.89 23.89 23.89 0.2K
11:55 23.87 23.87 23.87 23.87 1.0K
12:01 23.94 23.94 23.94 23.94 0.4K
12:04 23.82 23.82 23.82 23.82 2.2K
12:07 23.75 23.75 23.75 23.75 0.8K
12:18 23.77 23.77 23.77 23.77 0.2K
12:21 23.70 23.70 23.70 23.70 0.8K
12:24 23.74 23.74 23.68 23.70 2.2K
12:25 23.68 23.68 23.65 23.65 1.4K
12:26 23.59 23.59 23.59 23.59 2.5K
12:27 23.60 23.60 23.45 23.45 10.7K
12:28 23.40 23.40 22.86 23.06 36.5K
12:29 23.11 23.11 22.86 23.09 4.4K
12:30 22.97 23.18 22.47 22.82 27.1K
12:31 22.75 22.75 22.75 22.75 6.2K
12:32 22.80 22.80 22.80 22.80 0.7K
12:33 22.86 22.87 22.65 22.75 5.9K
12:34 22.69 22.69 22.40 22.40 7.9K
12:36 22.29 22.48 22.29 22.48 8.2K
12:37 22.31 22.31 22.03 22.03 7.0K
12:38 22.13 22.13 22.04 22.04 1.6K
12:39 21.91 22.14 21.91 22.03 7.4K
12:40 22.03 22.03 21.88 21.93 4.6K
12:41 21.93 22.05 21.93 21.93 1.9K
12:42 21.82 21.85 21.58 21.85 8.7K
12:43 21.85 21.95 21.82 21.95 1.8K
12:45 21.80 21.80 21.63 21.66 3.7K
12:46 21.67 21.69 21.56 21.67 10.0K
12:47 21.66 21.73 21.59 21.59 3.0K
12:48 21.61 21.61 21.15 21.15 14.7K
12:49 21.17 21.42 21.17 21.42 8.0K
12:50 21.42 21.62 21.34 21.34 5.6K
12:51 21.32 21.32 21.32 21.32 1.5K
12:52 21.40 21.40 21.35 21.35 7.1K
12:53 21.38 21.38 21.38 21.38 0.6K
12:55 21.41 21.44 21.38 21.38 1.2K
12:56 21.41 21.41 21.41 21.41 0.5K
12:58 21.33 21.33 21.33 21.33 2.1K
12:59 21.23 21.23 21.23 21.23 0.6K
13:00 21.31 21.31 21.31 21.31 0.6K
13:01 21.32 21.32 21.32 21.32 0.7K
13:02 21.32 21.33 21.32 21.33 0.7K
13:04 21.08 21.08 21.08 21.08 3.3K
13:05 21.29 21.29 21.05 21.05 9.5K
13:06 21.02 21.14 21.02 21.14 0.8K
13:07 21.03 21.06 21.03 21.06 4.0K
13:08 21.17 21.25 21.17 21.25 3.7K
13:09 21.25 21.34 21.25 21.34 3.6K
13:10 21.28 21.35 21.28 21.35 1.0K
13:11 21.28 21.28 21.28 21.28 1.7K
13:12 21.21 21.31 21.20 21.31 2.1K
13:13 21.13 21.13 21.13 21.13 0.4K
13:14 21.13 21.25 21.00 21.10 6.7K
13:15 21.04 21.17 21.04 21.15 27.4K
13:16 21.11 21.11 21.10 21.10 8.0K
13:17 21.14 21.16 20.98 20.98 6.0K
13:18 21.00 21.00 20.77 20.77 8.6K
13:19 20.96 21.00 20.89 20.89 19.0K
13:20 20.86 20.86 20.86 20.86 1.5K
13:22 20.99 20.99 20.85 20.91 14.7K
13:23 20.90 21.02 20.90 21.02 8.9K
13:24 21.00 21.00 20.96 20.96 3.2K
13:25 20.97 20.97 20.91 20.93 6.8K
13:26 20.81 20.86 20.76 20.80 16.4K
13:27 20.81 20.81 20.81 20.81 1.3K
13:30 20.83 20.83 20.80 20.83 2.2K
13:31 20.86 20.97 20.86 20.97 23.8K
13:32 21.01 21.22 21.01 21.13 3.9K
13:33 21.14 21.23 21.14 21.23 3.2K
13:35 21.18 21.18 21.18 21.18 0.5K
13:36 21.18 21.18 21.18 21.18 0.2K
13:37 21.13 21.13 21.05 21.05 2.6K
13:38 21.20 21.20 21.02 21.02 3.8K
13:40 20.87 20.87 20.87 20.87 4.3K
13:41 20.92 20.92 20.92 20.92 0.1K
13:43 20.83 20.94 20.83 20.94 2.3K
13:44 20.83 20.83 20.83 20.83 3.3K
13:45 20.83 20.90 20.83 20.90 7.1K
13:46 20.83 20.86 20.83 20.86 1.2K
13:47 20.90 20.90 20.90 20.90 1.0K
13:49 20.85 20.85 20.83 20.83 2.9K
13:50 20.87 20.87 20.87 20.87 0.9K
13:51 20.89 20.91 20.89 20.90 1.7K
13:52 20.90 20.94 20.84 20.84 1.1K
13:53 21.01 21.01 21.01 21.01 0.5K
13:54 20.90 20.90 20.84 20.88 2.8K
13:56 20.86 20.86 20.86 20.86 2.4K
13:57 20.83 20.83 20.80 20.80 0.4K
13:58 20.80 20.80 20.79 20.80 3.1K
13:59 20.80 20.80 20.80 20.80 0.8K
14:01 20.80 20.80 20.76 20.76 2.9K
14:03 20.80 20.80 20.80 20.80 0.3K
14:04 20.79 20.79 20.79 20.79 0.7K
14:06 20.80 20.80 20.75 20.75 15.2K
14:07 20.70 20.70 20.70 20.70 4.8K
14:08 20.71 20.71 20.71 20.71 2.0K
14:10 20.70 20.70 20.70 20.70 1.3K
14:12 20.72 20.73 20.72 20.73 1.5K
14:13 20.73 20.80 20.73 20.80 7.2K
14:14 20.80 20.80 20.80 20.80 0.5K
14:15 20.77 20.77 20.77 20.77 0.5K
14:16 20.74 20.74 20.74 20.74 5.0K
14:19 20.68 20.68 20.63 20.63 2.7K
14:20 20.60 20.60 20.60 20.60 1.4K
14:21 20.58 20.68 20.58 20.68 0.9K
14:23 20.57 20.60 20.57 20.60 4.2K
14:24 20.60 20.64 20.60 20.64 0.6K
14:25 20.60 20.85 20.60 20.85 20.5K
14:26 20.78 20.78 20.77 20.77 1.3K
14:27 20.78 20.90 20.78 20.90 5.6K
14:28 20.90 20.90 20.82 20.82 1.6K
14:29 20.82 20.82 20.82 20.82 1.0K
14:30 20.82 20.98 20.77 20.98 28.1K
14:31 20.96 20.98 20.96 20.98 19.1K
14:32 20.99 21.05 20.99 21.05 16.2K
14:33 20.99 20.99 20.90 20.95 11.2K
14:34 20.97 20.97 20.97 20.97 2.5K
14:35 20.94 20.96 20.94 20.96 0.6K
14:36 20.98 20.98 20.98 20.98 2.6K
14:38 21.00 21.00 20.93 20.93 9.7K
14:39 20.97 20.97 20.93 20.93 2.6K
14:40 20.90 20.93 20.90 20.90 26.4K
14:41 20.90 20.92 20.90 20.90 3.4K
14:42 20.88 20.88 20.80 20.80 20.4K
14:44 20.87 21.02 20.87 21.02 7.6K
14:45 21.02 21.02 21.01 21.01 0.3K
14:46 20.96 20.96 20.95 20.95 0.4K
14:48 20.89 20.89 20.89 20.89 0.6K
14:49 20.88 21.00 20.88 21.00 3.1K
14:50 20.96 20.96 20.96 20.96 0.6K
14:52 20.93 20.93 20.93 20.93 0.2K
14:53 20.92 20.92 20.92 20.92 0.5K
14:54 20.93 21.00 20.93 21.00 1.8K
14:55 20.94 20.94 20.89 20.89 1.4K
14:56 20.91 20.91 20.91 20.91 0.6K
14:57 20.83 20.83 20.83 20.83 0.2K
14:58 20.92 20.92 20.92 20.92 0.2K
14:59 20.92 20.92 20.92 20.92 2.5K
15:00 20.85 20.85 20.84 20.85 14.1K
15:01 20.85 20.91 20.85 20.91 17.4K
15:02 20.94 20.94 20.94 20.94 0.6K
15:03 21.00 21.07 21.00 21.06 3.5K
15:04 21.07 21.14 21.07 21.14 1.2K
15:05 21.09 21.13 21.09 21.13 1.5K
15:06 21.09 21.09 21.09 21.09 0.2K
15:07 21.14 21.14 21.01 21.04 4.5K
15:08 21.02 21.03 21.00 21.00 1.1K
15:09 20.95 20.95 20.95 20.95 0.2K
15:10 21.02 21.05 21.02 21.05 1.6K
15:11 21.02 21.10 21.02 21.10 3.4K
15:12 21.02 21.02 21.02 21.02 0.2K
15:13 21.21 21.25 21.21 21.25 2.8K
15:14 21.17 21.27 21.17 21.27 3.3K
15:15 21.25 21.27 21.25 21.27 0.5K
15:16 21.28 21.28 21.24 21.24 1.9K
15:17 21.26 21.26 21.26 21.26 0.6K
15:18 21.30 21.31 21.30 21.31 1.3K
15:19 21.47 21.47 21.45 21.46 3.2K
15:20 21.46 21.47 21.40 21.40 3.9K
15:22 21.36 21.42 21.35 21.41 3.7K
15:23 21.36 21.40 21.36 21.40 0.7K
15:25 21.35 21.36 21.34 21.36 2.0K
15:26 21.36 21.36 21.36 21.36 0.4K
15:27 21.41 21.41 21.37 21.41 1.0K
15:28 21.35 21.41 21.35 21.41 1.2K
15:29 21.39 21.42 21.39 21.40 1.7K
15:30 21.45 21.50 21.45 21.50 0.6K
15:31 21.50 21.57 21.50 21.50 2.7K
15:32 21.54 21.54 21.51 21.51 1.1K
15:33 21.50 21.54 21.50 21.54 2.5K
15:35 21.40 21.40 21.40 21.40 2.6K
15:36 21.44 21.44 21.44 21.44 1.2K
15:37 21.42 21.42 21.31 21.31 4.2K
15:38 21.38 21.38 21.34 21.34 0.4K
15:39 21.31 21.31 21.28 21.30 1.4K
15:40 21.26 21.26 21.26 21.26 0.5K
15:41 21.25 21.25 21.25 21.25 0.2K
15:42 21.26 21.26 21.25 21.25 0.7K
15:43 21.25 21.28 21.25 21.28 0.7K
15:44 21.29 21.29 21.25 21.28 2.6K
15:45 21.24 21.31 21.24 21.31 2.1K
15:46 21.30 21.37 21.29 21.29 3.1K
15:49 21.28 21.29 21.25 21.25 1.6K
15:50 21.28 21.28 21.26 21.26 0.5K
15:51 21.26 21.26 21.26 21.26 1.0K
15:52 21.26 21.26 21.26 21.26 0.1K
15:53 21.28 21.28 21.19 21.19 3.4K
15:54 21.19 21.24 21.19 21.24 4.0K
15:55 21.24 21.29 21.24 21.28 2.5K
15:56 21.30 21.30 21.30 21.30 2.1K
15:57 21.29 21.29 21.24 21.27 4.1K
15:58 21.25 21.28 21.24 21.25 4.0K
15:59 21.22 21.30 21.22 21.24 54.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available