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
2025-09-26 20.00 20.45 17.85 19.05 1.8M
2025-09-25 23.79 27.38 19.32 20.18 1.4M
2025-09-24 24.34 24.68 23.78 23.80 0.2M
2025-09-23 23.83 24.92 23.81 24.75 0.1M
2025-09-22 23.29 24.00 23.26 23.93 0.2M
2025-09-19 23.59 23.92 23.14 23.59 0.3M
2025-09-18 22.83 23.61 22.75 23.59 0.1M
2025-09-17 24.23 24.45 22.73 22.83 0.1M
2025-09-16 23.92 24.52 23.55 24.20 0.2M
2025-09-15 25.43 25.43 23.68 23.70 0.3M
2025-09-12 24.67 26.25 23.18 25.49 0.4M
2025-09-11 23.49 24.85 23.49 24.67 0.6M
2025-09-10 22.78 23.53 22.69 23.51 0.1M
2025-09-09 22.58 23.05 22.26 22.95 0.1M
2025-09-08 22.82 22.82 22.12 22.53 0.1M
2025-09-05 23.35 23.51 22.18 22.64 0.2M
2025-09-04 23.27 23.51 22.52 23.34 0.1M
2025-09-03 23.20 23.46 23.00 23.13 0.1M
2025-09-02 23.22 23.40 22.99 23.36 0.1M
2025-08-29 23.68 23.69 23.38 23.45 0.1M
2025-08-28 23.67 23.85 23.24 23.54 0.1M
2025-08-27 23.18 23.80 23.17 23.57 0.2M
2025-08-26 22.96 23.32 22.82 23.17 0.1M
2025-08-25 23.49 23.88 22.94 23.01 0.1M
2025-08-22 23.35 23.92 23.08 23.50 0.2M
2025-08-21 22.72 23.55 22.72 23.24 0.2M
2025-08-20 22.65 23.30 22.63 22.80 0.1M
2025-08-19 22.15 22.62 22.10 22.56 0.2M
2025-08-18 21.90 22.30 21.89 22.15 0.2M
2025-08-15 22.51 22.51 20.79 21.78 0.2M
2025-08-14 22.82 22.97 22.20 22.37 0.1M
2025-08-13 23.00 23.47 22.28 22.96 0.1M
2025-08-12 22.45 22.94 22.10 22.83 0.1M
2025-08-11 21.73 22.45 20.75 22.30 0.1M
2025-08-08 20.85 21.99 20.85 21.68 0.1M
2025-08-07 21.10 21.20 20.39 20.77 0.1M
2025-08-06 20.38 21.08 20.38 20.99 0.1M
2025-08-05 20.31 20.59 20.00 20.41 0.1M
2025-08-04 20.24 20.49 20.16 20.22 0.1M
2025-08-01 20.58 20.75 20.09 20.26 0.1M
2025-07-31 21.07 21.49 20.55 20.78 0.1M
2025-07-30 21.33 22.48 20.58 20.97 0.1M
2025-07-29 22.02 22.20 21.49 21.49 0.2M
2025-07-28 21.48 22.69 21.36 21.83 0.4M
2025-07-25 21.69 21.69 21.44 21.54 0.1M
2025-07-24 21.45 21.65 21.17 21.51 0.2M
2025-07-23 21.71 21.75 21.17 21.68 0.1M
2025-07-22 20.99 21.71 20.99 21.56 0.1M
2025-07-21 21.12 21.32 20.86 21.06 0.1M
2025-07-18 21.32 21.50 21.00 21.19 0.2M
2025-07-17 21.20 21.39 21.04 21.12 0.1M
2025-07-16 20.79 21.36 20.74 21.21 0.2M
2025-07-15 21.50 21.59 20.35 20.65 0.2M
2025-07-14 20.97 21.61 20.96 21.57 0.1M
2025-07-11 21.28 21.28 20.68 20.96 0.2M
2025-07-10 21.44 21.49 21.11 21.35 0.2M
2025-07-09 21.38 22.07 21.11 21.57 0.2M
2025-07-08 23.73 24.00 20.56 21.24 0.9M
2025-07-07 23.77 24.30 23.50 23.69 0.1M
2025-07-03 23.45 23.96 23.43 23.95 0.1M
2025-07-02 24.00 24.00 23.20 23.29 0.2M
2025-07-01 23.56 24.05 23.25 23.92 0.2M
2025-06-30 24.71 24.75 23.47 23.58 0.4M
2025-06-27 22.52 24.76 22.37 24.72 0.6M
2025-06-26 22.43 22.53 22.23 22.49 0.1M
2025-06-25 23.13 23.30 22.36 22.36 0.1M
2025-06-24 23.56 23.56 22.92 23.21 0.1M
2025-06-23 23.01 23.49 22.40 23.49 0.1M
2025-06-20 22.70 23.11 22.55 22.98 0.2M
2025-06-18 23.03 23.10 22.61 22.70 0.1M
2025-06-17 23.26 23.26 22.45 23.07 0.2M
2025-06-16 23.31 23.82 23.09 23.43 0.2M
2025-06-13 23.04 23.47 22.73 23.24 0.2M
2025-06-12 23.54 23.61 23.01 23.32 0.1M
2025-06-11 23.36 23.81 23.14 23.65 0.3M
2025-06-10 22.66 23.39 22.52 23.22 0.2M
2025-06-09 22.65 22.73 22.13 22.58 0.1M
2025-06-06 22.58 22.90 22.51 22.60 0.1M
2025-06-05 22.17 22.48 21.98 22.31 0.1M
2025-06-04 22.79 22.79 22.15 22.17 0.1M
2025-06-03 22.79 22.94 22.19 22.77 0.1M
2025-06-02 22.11 22.88 21.69 22.84 0.1M
2025-05-30 21.98 22.40 21.85 22.18 0.2M
2025-05-29 22.23 22.25 21.97 22.10 0.1M
2025-05-28 22.14 22.31 21.96 22.22 0.1M
2025-05-27 21.98 22.29 21.80 22.22 0.3M
2025-05-23 21.36 21.82 21.30 21.75 0.1M
2025-05-22 21.60 22.02 21.59 21.63 0.2M
2025-05-21 21.73 21.92 21.48 21.74 0.1M
2025-05-20 22.13 22.49 21.80 22.00 0.1M
2025-05-19 21.93 22.33 21.88 22.22 0.1M
2025-05-16 21.72 22.14 21.55 22.05 0.1M
2025-05-15 21.53 21.92 21.35 21.79 0.1M
2025-05-14 21.61 21.86 21.27 21.42 0.1M
2025-05-13 21.72 22.10 21.64 21.73 0.1M
2025-05-12 21.79 21.95 21.24 21.57 0.2M
2025-05-09 21.36 21.68 21.30 21.36 0.1M
2025-05-08 21.38 21.79 21.03 21.45 0.2M
2025-05-07 21.53 21.65 21.14 21.17 0.2M
2025-05-06 20.99 21.54 20.98 21.44 0.1M
2025-05-05 20.84 21.44 20.74 21.18 0.1M
2025-05-02 20.89 21.15 20.81 21.04 0.1M
2025-05-01 21.42 22.25 20.32 20.69 0.2M
2025-04-30 22.26 22.49 21.67 22.31 0.1M
2025-04-29 22.05 22.67 22.00 22.40 0.1M
2025-04-28 22.00 22.33 21.88 22.16 0.1M
2025-04-25 22.39 22.39 21.75 22.19 0.1M
2025-04-24 22.19 22.88 22.14 22.63 0.2M
2025-04-23 22.09 22.48 21.99 22.32 0.1M
2025-04-22 22.15 22.20 21.77 21.92 0.1M
2025-04-21 22.30 22.30 21.45 21.57 0.1M
2025-04-17 22.72 23.24 22.28 22.51 0.1M
2025-04-16 22.30 23.05 22.20 22.72 0.1M
2025-04-15 21.96 23.19 21.96 22.31 0.2M
2025-04-14 22.35 22.50 21.65 22.02 0.2M
2025-04-11 21.56 21.83 21.29 21.67 0.1M
2025-04-10 21.99 22.34 21.07 21.54 0.1M
2025-04-09 20.58 22.75 20.58 22.14 0.2M
2025-04-08 21.66 21.98 20.56 20.94 0.2M
2025-04-07 21.38 21.99 20.30 21.09 0.3M
2025-04-04 23.22 23.65 21.57 21.79 0.3M
2025-04-03 23.32 24.26 22.79 24.07 0.2M
2025-04-02 23.65 24.45 23.00 24.18 0.2M
2025-04-01 24.19 24.46 23.37 23.80 0.2M
2025-03-31 22.99 24.47 22.40 24.09 0.3M
2025-03-28 23.98 24.36 23.16 23.27 0.2M
2025-03-27 24.96 24.96 23.56 23.78 0.2M
2025-03-26 25.42 26.90 24.53 24.99 0.5M
2025-03-25 23.34 25.57 23.06 24.84 0.7M
2025-03-24 23.27 23.40 22.93 23.24 0.1M
2025-03-21 23.33 23.47 22.99 23.08 0.2M
2025-03-20 22.79 23.64 22.79 23.51 0.1M
2025-03-19 22.67 23.51 22.09 23.00 0.2M
2025-03-18 22.52 23.32 22.12 22.65 0.2M
2025-03-17 22.53 22.87 22.29 22.71 0.1M
2025-03-14 22.90 22.92 22.43 22.57 0.1M
2025-03-13 22.89 23.07 22.64 22.71 0.1M
2025-03-12 23.05 23.08 22.57 22.89 0.2M
2025-03-11 22.54 23.26 22.28 23.03 0.1M
2025-03-10 22.83 23.34 22.20 22.48 0.2M
2025-03-07 23.24 23.55 22.91 23.12 0.2M
2025-03-06 22.68 23.39 22.68 23.18 0.2M
2025-03-05 22.44 23.29 22.23 23.10 0.2M
2025-03-04 22.81 23.00 22.07 22.50 0.2M
2025-03-03 22.63 23.05 22.36 22.90 0.1M
2025-02-28 23.11 23.11 21.03 22.63 0.3M
2025-02-27 21.90 23.91 21.75 22.99 0.4M
2025-02-26 21.80 22.01 21.15 21.90 0.2M
2025-02-25 20.15 22.89 18.25 21.67 0.5M
2025-02-24 19.57 20.18 19.25 19.90 0.1M
2025-02-21 19.50 19.71 19.33 19.51 0.1M
2025-02-20 19.37 19.49 18.97 19.32 0.1M
2025-02-19 19.49 19.49 19.18 19.38 0.0M
2025-02-18 19.69 20.07 19.54 19.68 0.0M
2025-02-14 19.96 20.26 19.59 19.68 0.0M
2025-02-13 19.75 19.89 19.37 19.84 0.0M
2025-02-12 20.27 20.29 19.62 19.65 0.1M
2025-02-11 20.30 20.69 20.30 20.56 0.0M
2025-02-10 20.38 20.62 20.31 20.50 0.1M
2025-02-07 20.47 20.57 20.31 20.37 0.0M
2025-02-06 20.48 20.61 20.44 20.54 0.0M
2025-02-05 20.29 20.45 20.20 20.43 0.0M
2025-02-04 20.09 20.33 19.83 20.20 0.0M
2025-02-03 19.66 20.19 19.38 20.18 0.1M
2025-01-31 20.25 20.25 19.84 20.04 0.1M
2025-01-30 20.53 20.60 20.06 20.17 0.0M
2025-01-29 20.39 20.69 20.23 20.46 0.0M
2025-01-28 20.27 20.64 20.27 20.53 0.1M
2025-01-27 19.93 20.64 19.93 20.37 0.1M
2025-01-24 19.88 20.16 19.73 19.97 0.1M
2025-01-23 19.95 20.09 19.88 19.97 0.0M
2025-01-22 20.18 20.29 19.97 20.01 0.1M
2025-01-21 20.09 20.50 20.05 20.29 0.1M
2025-01-17 20.17 20.24 19.94 20.19 0.1M
2025-01-16 20.11 20.23 20.00 20.03 0.1M
2025-01-15 20.00 20.16 19.75 20.03 0.1M
2025-01-14 19.40 19.72 19.07 19.72 0.1M
2025-01-13 18.58 19.41 18.58 19.30 0.1M
2025-01-10 19.20 19.36 18.30 18.78 0.2M
2025-01-08 19.45 19.67 19.20 19.55 0.1M
2025-01-07 19.72 19.96 19.56 19.66 0.1M
2025-01-06 20.04 20.69 19.56 19.71 0.1M
2025-01-03 20.36 20.41 20.05 20.09 0.1M
2025-01-02 21.03 21.13 20.22 20.37 0.1M