Scarica l'app Stockscreener
11.62
1.35%
0.155
Storico Dei Prezzi Delle Azioni Di Tortoise Energy Etf (TNGY)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2026-10-13 | $11.62 | $11.41 | $0.21 | 53,353.0 | +1.14% |
| 2026-10-12 | $11.48 | $11.40 | $0.08 | 205,945.0 | +1.15% |
| 2026-10-09 | $11.46 | $11.31 | $0.15 | 42,289.0 | -0.26% |
| 2026-10-08 | $11.38 | $11.24 | $0.14 | 116,200.0 | +2.53% |
| 2026-10-07 | $11.16 | $10.99 | $0.17 | 207,245.0 | -0.72% |
| 2026-10-06 | $11.20 | $11.08 | $0.124 | 56,694.0 | +0.81% |
| 2026-10-05 | $11.10 | $10.93 | $0.17 | 29,834.0 | +0.91% |
| 2026-10-02 | $10.97 | $10.70 | $0.27 | 39,865.0 | +1.48% |
| 2026-10-01 | $10.85 | $10.56 | $0.2899 | 33,295.0 | +1.98% |
| 2026-09-30 | $10.68 | $10.54 | $0.1436 | 42,165.0 | +0.00% |
| 2026-09-29 | $10.68 | $10.47 | $0.2099 | 88,947.0 | -1.12% |
| 2026-09-28 | $10.84 | $10.68 | $0.16 | 193,387.0 | -0.42% |
| 2026-09-25 | $10.84 | $10.72 | $0.12 | 57,177.0 | -0.60% |
| 2026-09-24 | $11.00 | $10.83 | $0.169 | 36,724.0 | -1.19% |
| 2026-09-23 | $11.10 | $10.85 | $0.2453 | 106,836.0 | +0.74% |
| 2026-09-22 | $11.10 | $10.83 | $0.27 | 355,347.0 | -1.37% |
| 2026-09-21 | $11.22 | $11.02 | $0.20 | 48,799.0 | -2.53% |
| 2026-09-18 | $11.42 | $11.28 | $0.14 | 57,849.0 | -0.10% |
| 2026-09-17 | $11.39 | $11.20 | $0.19 | 128,054.0 | +0.80% |
| 2026-09-16 | $11.41 | $11.20 | $0.215 | 33,176.0 | -2.77% |
| 2026-09-15 | $11.62 | $11.44 | $0.1799 | 34,280.0 | +1.96% |
Tortoise Energy Etf Stock (TNGY) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Tortoise Energy Etf nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni TNGY. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Tortoise Energy Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Tortoise Energy Etf Storia dei prezzi delle azioni (TNGY) 2026
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2026-10 | $11.62 | $10.56 | $1.06 | 784,720.0 | +9.34% |
| 2026-09 | $11.66 | $10.47 | $1.19 | 1,712,299.0 | -5.53% |
| 2026-08 | $11.30 | $10.03 | $1.27 | 2,532,384.0 | +7.06% |
| 2026-07 | $10.78 | $9.55 | $1.23 | 1,409,171.0 | +7.93% |
| 2026-06 | $10.38 | $9.58 | $0.80 | 1,241,272.0 | -2.12% |
| 2026-05 | $10.91 | $9.92 | $0.99 | 1,364,753.0 | -6.33% |
| 2026-04 | $10.63 | $9.63 | $0.9999 | 1,382,701.0 | +1.53% |
| 2026-03 | $10.99 | $10.12 | $0.87 | 1,583,336.0 | +2.56% |
| 2026-02 | $10.45 | $9.30 | $1.15 | 1,411,002.0 | +6.72% |
| 2026-01 | $9.55 | $8.84 | $0.71 | 2,222,068.0 | +5.42% |
Tortoise Energy Etf Storia dei prezzi delle azioni (TNGY) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-12 | $9.53 | $8.92 | $0.61 | 1,452,746.0 | -2.87% |
| 2025-11 | $9.40 | $8.87 | $0.53 | 1,228,677.0 | +5.51% |
| 2025-10 | $9.30 | $8.81 | $0.4899 | 1,670,843.0 | -1.87% |
| 2025-09 | $9.33 | $8.89 | $0.4399 | 1,975,398.0 | -0.33% |
| 2025-08 | $9.18 | $8.56 | $0.62 | 1,734,793.0 | -0.76% |
| 2025-07 | $9.23 | $8.86 | $0.37 | 1,578,157.0 | -0.05% |
| 2025-06 | $9.40 | $9.00 | $0.40 | 648,629.0 | +0.00% |
0.23%
0.06%
Capitalizzazione:
|
Volume (24 ore):