Tiptree

TIPT
🏛️ usa →
19.05
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 13.63 13.90 13.51 13.83 0.1M
2021-12-30 13.44 13.87 13.40 13.56 0.1M
2021-12-29 13.81 13.81 13.12 13.39 0.0M
2021-12-28 13.82 13.88 13.34 13.53 0.0M
2021-12-27 13.77 14.03 13.46 13.80 0.1M
2021-12-23 13.51 13.95 13.44 13.69 0.1M
2021-12-22 13.15 13.56 13.07 13.41 0.0M
2021-12-21 13.12 13.31 12.98 13.14 0.0M
2021-12-20 12.81 13.14 12.56 12.95 0.1M
2021-12-17 13.33 13.51 12.86 13.07 0.1M
2021-12-16 13.28 13.77 12.96 13.37 0.1M
2021-12-15 12.75 13.16 12.41 13.15 0.2M
2021-12-14 12.65 13.02 12.65 12.72 0.1M
2021-12-13 12.76 12.93 12.51 12.71 0.1M
2021-12-10 13.18 13.18 12.65 12.87 0.1M
2021-12-09 12.94 13.17 12.68 13.02 0.1M
2021-12-08 13.00 13.35 12.99 13.08 0.1M
2021-12-07 12.97 13.90 12.91 13.06 0.1M
2021-12-06 12.31 13.08 12.20 12.81 0.1M
2021-12-03 13.40 13.46 11.98 12.16 0.4M
2021-12-02 12.94 13.47 12.90 13.41 0.1M
2021-12-01 13.23 13.61 12.90 12.99 0.1M
2021-11-30 13.34 13.34 12.91 13.03 0.1M
2021-11-29 14.03 14.38 13.43 13.48 0.1M
2021-11-26 14.17 14.23 13.57 13.78 0.1M
2021-11-24 14.63 14.63 14.17 14.32 0.1M
2021-11-23 15.21 15.21 14.73 14.79 0.1M
2021-11-22 14.85 15.20 14.78 15.12 0.1M
2021-11-19 14.83 15.06 14.65 14.78 0.3M
2021-11-18 14.90 15.04 14.77 14.99 0.1M
2021-11-17 14.82 14.93 14.56 14.79 0.1M
2021-11-16 14.70 15.00 14.70 14.86 0.1M
2021-11-15 15.11 15.15 14.50 14.62 0.1M
2021-11-12 15.40 15.60 14.95 14.99 0.1M
2021-11-11 15.33 15.46 15.01 15.40 0.1M
2021-11-10 16.00 16.01 15.15 15.26 0.2M
2021-11-09 16.06 16.13 15.75 15.99 0.2M
2021-11-08 16.18 16.39 15.87 16.06 0.3M
2021-11-05 16.47 16.54 15.89 16.13 0.2M
2021-11-04 16.10 17.30 15.60 16.45 0.2M
2021-11-03 15.90 16.14 15.64 15.98 0.2M
2021-11-02 15.73 15.97 15.34 15.89 0.1M
2021-11-01 15.65 15.75 15.45 15.71 0.1M
2021-10-29 15.62 15.94 15.09 15.61 0.1M
2021-10-27 15.75 16.19 15.57 15.62 0.2M
2021-10-26 16.12 16.12 15.74 15.75 0.2M
2021-10-25 15.79 15.94 15.74 15.91 0.2M
2021-10-22 15.75 16.12 15.36 15.76 0.2M
2021-10-21 15.72 16.17 15.70 15.73 0.1M
2021-10-20 15.60 15.95 15.60 15.72 0.1M
2021-10-19 16.10 16.23 15.24 15.60 0.2M
2021-10-18 15.90 16.32 15.79 15.98 0.4M
2021-10-15 15.52 16.08 15.39 15.96 0.5M
2021-10-14 14.31 15.62 14.31 15.36 0.8M
2021-10-13 14.00 14.63 13.62 14.20 0.7M
2021-10-12 13.03 14.38 12.81 14.22 4.1M
2021-10-11 10.37 10.78 10.15 10.75 0.2M
2021-10-08 10.36 10.53 10.36 10.49 0.1M
2021-10-07 10.34 10.51 10.29 10.50 0.1M
2021-10-06 10.27 10.46 10.18 10.45 0.1M
2021-10-05 10.25 10.51 10.01 10.49 0.1M
2021-10-04 10.19 10.40 10.14 10.29 0.1M
2021-10-01 10.06 10.24 9.91 10.19 0.1M
2021-09-30 10.11 10.21 10.00 10.02 0.0M
2021-09-29 10.04 10.14 9.97 10.05 0.0M
2021-09-28 10.02 10.12 9.82 9.99 0.1M
2021-09-27 9.81 10.25 9.81 10.06 0.1M
2021-09-24 9.64 10.00 9.64 9.83 0.0M
2021-09-23 9.69 9.87 9.58 9.71 0.1M
2021-09-22 9.39 9.77 9.39 9.64 0.1M
2021-09-21 9.70 9.75 9.26 9.34 0.1M
2021-09-20 9.77 9.86 9.51 9.65 0.1M
2021-09-17 9.91 10.08 9.86 9.86 0.2M
2021-09-16 9.85 9.98 9.78 9.85 0.0M
2021-09-15 9.84 9.99 9.75 9.83 0.1M
2021-09-14 10.18 10.18 9.75 9.79 0.1M
2021-09-13 10.08 10.08 9.90 10.00 0.0M
2021-09-10 10.02 10.14 10.00 10.03 0.0M
2021-09-09 10.18 10.23 9.96 9.98 0.1M
2021-09-08 10.14 10.23 10.00 10.18 0.1M
2021-09-07 10.10 10.21 10.00 10.15 0.0M
2021-09-03 10.09 10.14 10.00 10.10 0.0M
2021-09-02 10.07 10.10 10.03 10.06 0.0M
2021-09-01 10.11 10.21 10.00 10.05 0.0M
2021-08-31 10.15 10.21 10.04 10.11 0.0M
2021-08-30 10.26 10.26 10.09 10.11 0.1M
2021-08-27 10.07 10.28 10.07 10.26 0.1M
2021-08-26 10.12 10.16 10.00 10.07 0.0M
2021-08-25 10.15 10.27 10.04 10.09 0.0M
2021-08-24 10.25 10.26 10.13 10.18 0.0M
2021-08-23 10.24 10.32 10.13 10.28 0.0M
2021-08-20 10.07 10.19 10.00 10.15 0.1M
2021-08-19 10.09 10.21 9.99 10.19 0.1M
2021-08-18 10.25 10.40 10.15 10.16 0.1M
2021-08-17 10.08 10.33 10.08 10.30 0.1M
2021-08-16 10.25 10.26 10.11 10.19 0.1M
2021-08-13 10.30 10.38 10.01 10.37 0.1M
2021-08-12 10.40 10.50 10.15 10.43 0.1M
2021-08-11 10.40 10.56 10.26 10.55 0.2M
2021-08-10 10.25 10.52 10.20 10.48 0.1M
2021-08-09 10.25 10.26 10.03 10.18 0.1M
2021-08-06 10.35 10.40 10.11 10.34 0.1M
2021-08-05 9.80 10.53 9.80 10.51 0.3M
2021-08-04 9.54 9.91 9.48 9.70 0.1M
2021-08-03 9.56 9.90 9.48 9.64 0.0M
2021-08-02 9.67 9.75 9.43 9.49 0.0M
2021-07-30 9.56 9.91 9.40 9.61 0.1M
2021-07-29 9.63 9.69 9.40 9.57 0.0M
2021-07-28 9.71 9.89 9.42 9.59 0.1M
2021-07-27 9.55 10.05 9.50 9.70 0.1M
2021-07-26 9.46 9.70 9.46 9.59 0.1M
2021-07-23 9.49 9.53 9.31 9.47 0.0M
2021-07-22 9.48 9.60 9.37 9.40 0.1M
2021-07-21 9.45 9.81 9.45 9.60 0.1M
2021-07-20 9.37 9.60 9.30 9.42 0.1M
2021-07-19 9.25 9.39 9.15 9.33 0.1M
2021-07-16 9.47 9.55 9.27 9.39 0.1M
2021-07-15 8.78 9.46 8.76 9.40 0.1M
2021-07-14 8.82 8.91 8.72 8.83 0.1M
2021-07-13 8.76 8.99 8.69 8.78 0.1M
2021-07-12 8.67 8.88 8.67 8.76 0.1M
2021-07-09 8.71 8.99 8.66 8.76 0.1M
2021-07-08 8.61 8.82 8.50 8.56 0.1M
2021-07-07 8.88 9.04 8.62 8.81 0.2M
2021-07-06 9.27 9.27 8.88 8.88 0.2M
2021-07-02 9.54 9.54 9.29 9.32 0.1M
2021-07-01 9.30 9.53 9.30 9.48 0.1M
2021-06-30 9.47 9.56 9.22 9.30 0.1M
2021-06-29 9.65 9.80 9.50 9.52 0.1M
2021-06-28 9.75 9.88 9.53 9.66 0.1M
2021-06-25 9.74 9.93 9.62 9.69 0.7M
2021-06-24 9.82 9.82 9.58 9.78 0.1M
2021-06-23 9.72 9.76 9.64 9.74 0.1M
2021-06-22 9.76 9.92 9.58 9.70 0.1M
2021-06-21 9.70 9.96 9.56 9.82 0.2M
2021-06-18 9.85 10.04 9.58 9.64 0.2M
2021-06-17 10.14 10.14 9.80 10.04 0.1M
2021-06-16 10.15 10.31 10.00 10.18 0.1M
2021-06-15 10.14 10.29 9.98 10.15 0.2M
2021-06-14 10.44 10.49 10.10 10.18 0.2M
2021-06-11 10.13 10.51 10.13 10.51 0.4M
2021-06-10 10.40 10.40 10.05 10.14 0.1M
2021-06-09 10.24 10.47 10.01 10.27 0.1M
2021-06-08 10.36 10.47 10.15 10.29 0.1M
2021-06-07 10.10 10.43 10.09 10.37 0.1M
2021-06-04 10.43 10.44 9.71 10.11 0.2M
2021-06-03 10.09 10.25 9.43 10.05 0.3M
2021-06-02 10.71 10.80 10.16 10.17 0.2M
2021-06-01 10.78 10.87 10.50 10.76 0.2M
2021-05-28 10.80 10.84 10.48 10.77 0.1M
2021-05-27 10.62 10.88 10.56 10.80 0.1M
2021-05-26 10.91 10.91 10.56 10.68 0.1M
2021-05-25 11.14 11.20 10.73 10.82 0.1M
2021-05-24 10.99 11.18 10.79 11.12 0.2M
2021-05-21 11.19 11.35 10.85 10.93 0.1M
2021-05-20 11.08 11.23 10.70 11.15 0.3M
2021-05-19 10.69 11.01 10.33 10.97 0.1M
2021-05-18 11.40 11.52 10.80 10.83 0.1M
2021-05-17 11.10 11.76 10.97 11.34 0.4M
2021-05-14 11.07 11.18 10.90 11.15 0.2M
2021-05-13 10.41 11.15 10.41 10.90 0.2M
2021-05-12 10.51 10.78 10.15 10.27 0.1M
2021-05-11 9.98 10.78 9.96 10.64 0.2M
2021-05-10 10.91 11.25 10.15 10.27 0.3M
2021-05-07 10.18 11.14 10.09 11.02 0.3M
2021-05-06 9.53 10.45 9.50 10.33 0.5M
2021-05-05 9.47 9.55 9.20 9.34 0.3M
2021-05-04 9.51 9.64 9.33 9.40 0.3M
2021-05-03 10.09 10.09 9.68 9.76 0.4M
2021-04-30 9.70 10.09 9.53 10.01 0.9M
2021-04-29 8.61 10.71 8.04 10.10 2.8M
2021-04-28 13.42 13.73 12.41 12.55 0.8M
2021-04-27 14.70 14.83 13.46 13.56 0.7M
2021-04-26 14.99 15.48 14.20 14.73 1.0M
2021-04-23 12.41 15.26 12.35 14.90 2.1M
2021-04-22 14.27 14.58 12.21 12.36 2.4M
2021-04-21 11.22 14.36 11.22 14.22 5.9M
2021-04-20 10.75 11.56 10.04 11.21 2.3M
2021-04-19 10.01 10.13 9.75 10.00 0.2M
2021-04-16 9.66 10.15 9.40 10.10 0.1M
2021-04-15 9.90 9.96 9.65 9.68 0.1M
2021-04-14 10.11 10.16 9.83 9.84 0.1M
2021-04-13 9.94 10.13 9.76 10.08 0.1M
2021-04-12 10.02 10.19 9.89 10.00 0.1M
2021-04-09 10.08 10.12 9.89 10.04 0.1M
2021-04-08 9.97 10.15 9.75 10.13 0.1M
2021-04-07 9.70 9.99 9.50 9.93 0.3M
2021-04-06 9.78 9.91 9.42 9.72 0.1M
2021-04-05 9.50 10.15 9.47 9.74 0.4M
2021-04-01 9.00 9.75 8.90 9.49 0.3M
2021-03-31 8.83 9.20 8.74 8.95 0.2M
2021-03-30 8.35 8.91 8.29 8.76 0.1M
2021-03-29 8.91 9.17 8.41 8.45 0.2M
2021-03-26 8.17 9.27 8.17 8.87 0.3M
2021-03-25 7.63 8.21 7.60 8.17 0.1M
2021-03-24 7.53 8.14 7.53 7.60 0.2M
2021-03-23 7.64 7.85 7.35 7.48 0.1M
2021-03-22 8.37 8.37 7.61 7.65 0.2M
2021-03-19 8.93 8.97 8.34 8.34 0.4M
2021-03-18 8.78 9.35 8.22 8.37 0.2M
2021-03-17 7.83 9.35 7.60 8.84 0.5M
2021-03-16 6.69 8.19 6.69 7.75 0.5M
2021-03-15 6.29 6.55 6.10 6.54 0.2M
2021-03-12 5.50 6.00 5.50 5.81 0.2M
2021-03-11 5.60 5.63 5.38 5.54 0.0M
2021-03-10 5.62 5.65 5.51 5.60 0.0M
2021-03-09 5.36 5.62 5.33 5.58 0.1M
2021-03-08 5.30 5.43 5.25 5.34 0.1M
2021-03-05 5.26 5.33 5.18 5.30 0.1M
2021-03-04 5.15 5.28 5.14 5.19 0.1M
2021-03-03 5.15 5.25 5.11 5.15 0.0M
2021-03-02 5.14 5.21 5.02 5.15 0.0M
2021-03-01 5.03 5.19 4.96 5.12 0.1M
2021-02-26 5.04 5.16 5.00 5.01 0.1M
2021-02-25 5.28 5.31 5.01 5.01 0.1M
2021-02-24 5.25 5.31 5.17 5.27 0.0M
2021-02-23 5.23 5.37 5.17 5.23 0.0M
2021-02-22 5.21 5.26 5.12 5.22 0.0M
2021-02-19 5.18 5.24 5.08 5.21 0.1M
2021-02-18 5.19 5.28 5.15 5.19 0.0M
2021-02-17 5.18 5.25 5.15 5.18 0.0M
2021-02-16 5.27 5.27 5.17 5.22 0.0M
2021-02-12 5.12 5.23 5.10 5.22 0.1M
2021-02-11 5.27 5.30 5.10 5.13 0.0M
2021-02-10 5.29 5.32 5.20 5.26 0.1M
2021-02-09 5.24 5.29 5.17 5.25 0.0M
2021-02-08 5.16 5.27 5.14 5.26 0.1M
2021-02-05 5.16 5.22 5.07 5.16 0.0M
2021-02-04 5.04 5.16 5.03 5.16 0.1M
2021-02-03 5.02 5.08 4.98 5.03 0.0M
2021-02-02 5.01 5.05 4.97 5.02 0.0M
2021-02-01 4.89 5.00 4.85 4.95 0.1M
2021-01-29 4.96 5.00 4.87 4.87 0.1M
2021-01-28 4.93 5.05 4.87 4.94 0.1M
2021-01-27 4.95 4.95 4.82 4.86 0.1M
2021-01-26 5.02 5.03 4.97 5.01 0.1M
2021-01-25 5.02 5.05 4.97 5.00 0.1M
2021-01-22 5.05 5.06 5.01 5.06 0.1M
2021-01-21 5.10 5.11 5.05 5.06 0.1M
2021-01-20 5.07 5.14 5.02 5.09 0.1M
2021-01-19 5.01 5.13 4.95 5.07 0.1M
2021-01-15 4.98 5.03 4.95 4.98 0.1M
2021-01-14 5.00 5.04 4.95 5.01 0.1M
2021-01-13 5.01 5.05 4.95 4.99 0.1M
2021-01-12 5.00 5.05 4.99 5.03 0.1M
2021-01-11 4.96 5.02 4.96 5.00 0.1M
2021-01-08 5.05 5.20 4.98 5.00 0.1M
2021-01-07 5.05 5.10 5.03 5.03 0.1M
2021-01-06 5.00 5.17 5.00 5.05 0.1M
2021-01-05 4.92 4.99 4.90 4.92 0.1M
2021-01-04 5.04 5.04 4.92 4.94 0.1M