Tiptree

TIPT
🏛️ usa →
18.16
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 21.33 21.33 4.0K
09:31 21.48 21.48 21.48 21.48 1.2K
09:32 21.19 21.19 21.19 21.19 1.0K
09:33 21.16 21.25 21.16 21.25 1.8K
09:34 21.24 21.30 21.24 21.30 7.9K
09:35 21.26 21.29 21.26 21.29 0.7K
09:38 21.28 21.29 21.16 21.29 2.2K
09:39 21.16 21.16 21.16 21.16 4.5K
09:40 21.22 21.22 21.22 21.22 0.1K
09:41 21.29 21.29 21.24 21.24 8.9K
09:42 21.24 21.24 21.24 21.24 0.2K
09:44 21.29 21.29 21.29 21.29 0.9K
09:45 21.28 21.28 21.28 21.28 0.3K
09:47 21.27 21.27 21.27 21.27 0.4K
09:52 21.28 21.28 21.28 21.28 0.1K
09:53 21.25 21.25 21.25 21.25 1.4K
09:54 21.28 21.28 21.26 21.26 0.3K
09:55 21.25 21.25 21.25 21.25 6.5K
09:56 21.22 21.25 21.22 21.25 0.6K
09:58 21.27 21.27 21.27 21.27 3.1K
10:00 21.28 21.28 21.28 21.28 0.3K
10:02 21.25 21.25 21.25 21.25 1.2K
10:03 21.25 21.25 21.25 21.25 3.4K
10:04 21.17 21.17 21.17 21.17 0.5K
10:05 21.15 21.15 21.15 21.15 0.4K
10:06 21.11 21.11 21.11 21.11 0.5K
10:07 21.11 21.11 21.11 21.11 0.3K
10:08 21.11 21.11 21.11 21.11 0.4K
10:09 21.11 21.11 21.11 21.11 0.5K
10:10 21.11 21.19 21.11 21.19 3.3K
10:11 21.17 21.17 21.17 21.17 0.1K
10:12 21.20 21.20 21.20 21.20 2.3K
10:14 21.25 21.25 21.25 21.25 0.6K
10:15 21.33 21.33 21.33 21.33 1.2K
10:17 21.44 21.44 21.44 21.44 0.5K
10:20 21.40 21.40 21.40 21.40 1.2K
10:24 21.42 21.42 21.42 21.42 0.1K
10:26 21.39 21.39 21.39 21.39 0.2K
10:28 21.40 21.40 21.40 21.40 0.6K
10:31 21.47 21.47 21.47 21.47 0.6K
10:32 21.55 21.55 21.55 21.55 0.7K
10:34 21.47 21.47 21.47 21.47 0.2K
10:37 21.56 21.56 21.56 21.56 0.8K
10:38 21.60 21.60 21.60 21.60 0.3K
10:39 21.64 21.64 21.64 21.64 0.1K
10:41 21.58 21.58 21.52 21.52 1.3K
10:42 21.52 21.52 21.52 21.52 0.8K
10:43 21.49 21.52 21.49 21.52 2.6K
10:47 21.51 21.51 21.51 21.51 0.5K
10:50 21.57 21.57 21.57 21.57 1.8K
10:52 21.60 21.60 21.60 21.60 0.8K
10:57 21.62 21.62 21.62 21.62 0.7K
11:00 21.58 21.58 21.57 21.57 2.4K
11:01 21.61 21.76 21.61 21.76 2.2K
11:13 21.61 21.61 21.61 21.61 0.2K
11:14 21.59 21.59 21.59 21.59 0.9K
11:15 21.54 21.54 21.54 21.54 1.6K
11:19 21.55 21.55 21.55 21.55 0.1K
11:20 21.55 21.55 21.55 21.55 0.1K
11:21 21.54 21.55 21.54 21.55 0.4K
11:22 21.59 21.59 21.55 21.55 1.7K
11:23 21.59 21.59 21.59 21.59 0.5K
11:26 21.62 21.62 21.62 21.62 0.3K
11:29 21.62 21.62 21.62 21.62 0.1K
11:31 21.68 21.68 21.68 21.68 0.9K
11:37 21.69 21.83 21.69 21.77 10.6K
11:38 21.82 21.82 21.82 21.82 0.2K
11:39 21.79 21.80 21.79 21.80 0.4K
11:40 21.90 21.90 21.90 21.90 1.8K
11:41 21.90 21.90 21.90 21.90 0.5K
11:42 21.96 22.00 21.96 22.00 1.4K
11:44 22.07 22.07 22.07 22.07 0.4K
11:45 22.07 22.07 21.95 21.95 3.9K
11:47 21.86 21.86 21.86 21.86 1.2K
11:48 21.94 21.94 21.94 21.94 1.1K
11:49 21.85 21.85 21.85 21.85 0.1K
11:50 21.94 21.94 21.94 21.94 0.5K
11:51 21.87 21.94 21.87 21.94 0.3K
11:52 21.94 21.94 21.86 21.86 0.4K
11:53 21.94 21.94 21.89 21.89 0.4K
11:54 21.89 21.89 21.89 21.89 0.4K
11:55 21.90 21.93 21.86 21.93 0.8K
11:56 21.93 21.93 21.83 21.90 2.3K
11:57 21.87 21.87 21.87 21.87 0.2K
11:59 21.86 21.86 21.86 21.86 0.5K
12:01 21.90 21.90 21.84 21.84 0.5K
12:02 21.89 21.89 21.89 21.89 0.2K
12:03 21.88 21.88 21.88 21.88 0.3K
12:05 21.87 21.87 21.87 21.87 0.3K
12:06 21.87 21.87 21.84 21.84 0.3K
12:07 21.84 21.87 21.84 21.87 0.5K
12:09 21.80 21.80 21.80 21.80 0.7K
12:13 21.75 21.75 21.71 21.71 1.9K
12:16 21.68 21.68 21.68 21.68 0.1K
12:17 21.68 21.68 21.68 21.68 0.2K
12:18 21.68 21.68 21.68 21.68 0.2K
12:19 21.68 21.68 21.68 21.68 0.4K
12:26 21.69 21.69 21.69 21.69 0.5K
12:29 21.70 21.70 21.70 21.70 0.2K
12:34 21.71 21.71 21.71 21.71 0.2K
12:35 21.70 21.70 21.70 21.70 4.5K
12:39 21.66 21.66 21.66 21.66 0.2K
12:46 21.70 21.70 21.70 21.70 0.5K
12:50 21.71 21.71 21.71 21.71 0.4K
12:52 21.75 21.75 21.75 21.75 0.5K
13:02 21.76 21.76 21.76 21.76 0.7K
13:14 21.72 21.72 21.72 21.72 0.2K
13:21 21.76 21.82 21.76 21.82 2.1K
13:23 21.81 21.81 21.81 21.81 0.4K
13:30 21.78 21.78 21.78 21.78 0.4K
13:34 21.77 21.77 21.77 21.77 0.5K
13:38 21.76 21.76 21.76 21.76 1.0K
13:39 21.77 21.77 21.77 21.77 0.7K
13:41 21.78 21.78 21.78 21.78 0.2K
13:42 21.76 21.76 21.76 21.76 1.9K
13:44 21.69 21.69 21.69 21.69 0.9K
13:54 21.79 21.82 21.79 21.82 0.5K
13:55 21.82 21.82 21.82 21.82 0.1K
13:56 21.84 21.84 21.84 21.84 0.2K
14:00 21.81 21.81 21.76 21.76 3.0K
14:01 21.74 21.80 21.74 21.80 1.8K
14:04 21.82 21.82 21.79 21.79 0.5K
14:08 21.83 21.83 21.81 21.81 0.7K
14:18 21.77 21.77 21.77 21.77 0.4K
14:19 21.75 21.75 21.75 21.75 0.5K
14:20 21.75 21.75 21.73 21.73 1.7K
14:21 21.75 21.75 21.72 21.72 0.4K
14:24 21.75 21.75 21.72 21.72 0.9K
14:30 21.74 21.74 21.74 21.74 2.1K
14:42 21.73 21.73 21.73 21.73 0.3K
14:46 21.74 21.74 21.74 21.74 0.3K
14:49 21.75 21.77 21.75 21.77 1.5K
14:50 21.79 21.79 21.79 21.79 0.5K
14:54 21.79 21.79 21.79 21.79 0.6K
14:58 21.80 21.80 21.75 21.75 1.1K
14:59 21.70 21.70 21.70 21.70 0.8K
15:02 21.66 21.66 21.66 21.66 0.4K
15:03 21.65 21.65 21.65 21.65 0.6K
15:04 21.67 21.68 21.67 21.68 2.3K
15:08 21.63 21.63 21.63 21.63 0.4K
15:11 21.62 21.62 21.62 21.62 0.7K
15:12 21.65 21.65 21.65 21.65 2.2K
15:17 21.66 21.66 21.66 21.66 0.2K
15:21 21.65 21.66 21.62 21.62 2.5K
15:23 21.54 21.54 21.54 21.54 1.4K
15:24 21.58 21.58 21.58 21.58 1.2K
15:29 21.59 21.63 21.59 21.63 1.4K
15:31 21.53 21.53 21.53 21.53 2.8K
15:34 21.56 21.56 21.56 21.56 1.6K
15:37 21.53 21.53 21.53 21.53 1.2K
15:40 21.54 21.54 21.54 21.54 0.4K
15:41 21.54 21.56 21.54 21.56 1.1K
15:44 21.55 21.55 21.51 21.52 2.4K
15:45 21.54 21.54 21.54 21.54 0.4K
15:47 21.53 21.53 21.53 21.53 0.6K
15:48 21.53 21.53 21.53 21.53 0.4K
15:49 21.53 21.59 21.53 21.59 1.6K
15:50 21.60 21.60 21.60 21.60 0.4K
15:51 21.57 21.57 21.56 21.56 3.0K
15:52 21.53 21.53 21.53 21.53 1.1K
15:54 21.55 21.56 21.55 21.56 1.9K
15:55 21.57 21.57 21.54 21.54 1.3K
15:56 21.57 21.58 21.55 21.55 4.4K
15:57 21.53 21.55 21.53 21.53 1.1K
15:58 21.54 21.55 21.53 21.53 2.5K
15:59 21.54 21.59 21.52 21.57 23.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available