XNAS
Datos históricos de Tiptree Inc.
Tiptree Inc. · TIPT
$17.26
▲ +0.01 (+0.06%)
Última operación · 12/10/2026, 1:31:11 UTC
- Variación en el periodo
- −3.52%
- Máximo
- US$19.33
- 14 de noviembre de 2025
- Mínimo
- US$15.49
- 20 de marzo de 2026
- Volumen medio diario
- 0.24 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 17.32 | 17.53 | 17.23 | 17.25 | −0.58% | 258,430.146 |
| 8 oct 2026 | 17.24 | 17.50 | 17.22 | 17.35 | +0.75% | 251,745.965 |
| 7 oct 2026 | 17.03 | 17.39 | 17.03 | 17.22 | +0.29% | 282,528.94 |
| 6 oct 2026 | 17.40 | 17.54 | 17.13 | 17.17 | −0.98% | 295,684.528 |
| 5 oct 2026 | 17.40 | 17.54 | 17.25 | 17.34 | −0.06% | 263,326.804 |
| 2 oct 2026 | 17.45 | 17.50 | 17.26 | 17.35 | +0.29% | 211,266.996 |
| 1 oct 2026 | 17.00 | 17.37 | 16.89 | 17.30 | +1.82% | 287,749.042 |
| 30 sep 2026 | 17.28 | 17.34 | 16.88 | 16.99 | −1.22% | 293,955.328 |
| 29 sep 2026 | 17.26 | 17.34 | 17.00 | 17.20 | −0.17% | 240,791.264 |
| 28 sep 2026 | 17.15 | 17.30 | 17.03 | 17.23 | +0.47% | 210,824.987 |
| 25 sep 2026 | 16.95 | 17.20 | 16.95 | 17.15 | +1.00% | 237,158.319 |
| 24 sep 2026 | 17.29 | 17.43 | 16.77 | 16.98 | −1.96% | 454,523.516 |
| 23 sep 2026 | 17.45 | 17.50 | 17.20 | 17.32 | −0.86% | 207,229.397 |
| 22 sep 2026 | 17.48 | 17.59 | 17.43 | 17.47 | 0.00% | 167,491.537 |
| 21 sep 2026 | 17.49 | 17.61 | 17.43 | 17.47 | −0.29% | 203,805.487 |
| 18 sep 2026 | 17.53 | 17.60 | 17.34 | 17.52 | −0.11% | 338,561.899 |
| 17 sep 2026 | 17.65 | 17.75 | 17.42 | 17.54 | +0.06% | 184,978.38 |
| 16 sep 2026 | 17.64 | 17.64 | 17.40 | 17.53 | +0.23% | 198,779.374 |
| 15 sep 2026 | 17.73 | 17.75 | 17.47 | 17.49 | −1.80% | 174,238.011 |
| 14 sep 2026 | 17.87 | 18.00 | 17.74 | 17.81 | +0.06% | 103,463.583 |
| 11 sep 2026 | 17.97 | 17.99 | 17.60 | 17.80 | −0.28% | 125,647.579 |
| 10 sep 2026 | 17.73 | 17.89 | 17.62 | 17.85 | +0.22% | 140,512.591 |
| 9 sep 2026 | 17.85 | 17.90 | 17.64 | 17.81 | −0.89% | 184,735.141 |
| 8 sep 2026 | 18.37 | 18.45 | 17.95 | 17.97 | −2.81% | 196,229.045 |
| 4 sep 2026 | 18.48 | 18.55 | 18.37 | 18.49 | −0.54% | 98,454.853 |
| 3 sep 2026 | 18.50 | 18.71 | 18.49 | 18.59 | +1.03% | 139,242.135 |
| 2 sep 2026 | 18.37 | 18.61 | 18.33 | 18.40 | +0.44% | 142,843.994 |
| 1 sep 2026 | 18.52 | 18.60 | 18.25 | 18.32 | −1.08% | 205,818.118 |
| 31 ago 2026 | 18.47 | 18.62 | 18.32 | 18.52 | +0.38% | 208,476.097 |
| 28 ago 2026 | 18.40 | 18.63 | 18.26 | 18.45 | +0.87% | 180,212.954 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.