Tortoise Capital Series Trust Tortoise Essential Energy Fund (TPZ)

Panoramica Notizia Cronologia dei prezzi Forum Previsione Storia dei dividendi

Storico Dei Prezzi Delle Azioni Di Tortoise Capital Series Trust Tortoise Essential Energy Fund (TPZ)

Quotidiano

settimanalmente

Mensile

30D

60D

anno corrente

1 anno

Data	Alto	Basso	Alto - Basso	Volume	% Modifica
2025-06-06	$20.14	$19.99	$0.15	10,652.0	+0.45%
2025-06-05	$20.04	$19.77	$0.27	9,194.0	+0.10%
2025-06-04	$20.27	$19.85	$0.42	17,636.0	-1.19%
2025-06-03	$20.29	$20.02	$0.27	43,987.0	+0.85%
2025-06-02	$20.13	$19.91	$0.22	22,764.0	+1.37%
2025-05-30	$19.92	$19.70	$0.2199	16,415.0	-0.39%
2025-05-29	$19.93	$19.73	$0.20	14,861.0	+0.19%
2025-05-28	$20.00	$19.79	$0.21	8,057.0	-1.20%
2025-05-27	$20.09	$19.94	$0.15	14,408.0	+0.50%
2025-05-23	$19.93	$19.54	$0.39	20,192.0	+1.17%
2025-05-22	$19.75	$19.50	$0.245	13,682.0	-1.35%
2025-05-21	$20.02	$19.80	$0.2137	13,257.0	-0.50%
2025-05-20	$20.17	$19.94	$0.23	21,198.0	+0.15%
2025-05-19	$20.04	$19.86	$0.1799	15,373.0	-0.15%
2025-05-16	$20.15	$19.85	$0.30	10,214.0	+0.05%
2025-05-15	$20.14	$19.83	$0.31	48,894.0	+1.06%
2025-05-14	$19.93	$19.70	$0.23	28,289.0	-0.11%
2025-05-13	$20.00	$19.65	$0.35	81,456.0	+1.70%
2025-05-12	$19.96	$19.54	$0.42	32,373.0	-0.10%
2025-05-09	$19.70	$19.56	$0.14	12,186.0	+0.00%
2025-05-08	$19.78	$19.56	$0.22	11,267.0	+0.10%

Tortoise Capital Series Trust Tortoise Essential Energy Fund Stock (TPZ) Cronologia dei prezzi anno per anno

In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Tortoise Capital Series Trust Tortoise Essential Energy Fund nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni TPZ. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Tortoise Capital Series Trust Tortoise Essential Energy Fund fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.

Tortoise Capital Series Trust Tortoise Essential Energy Fund Storia dei prezzi delle azioni (TPZ) 2025

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2025-06	$20.29	$19.77	$0.52	114,885.0	+1.57%
2025-05	$20.17	$19.30	$0.87	460,720.0	+2.44%
2025-04	$21.02	$17.50	$3.52	739,831.0	-6.63%
2025-03	$21.32	$19.41	$1.90	951,274.0	-0.70%
2025-02	$21.50	$20.04	$1.46	665,364.0	-0.69%
2025-01	$22.30	$19.94	$2.36	2,894,710.0	+4.36%

Tortoise Capital Series Trust Tortoise Essential Energy Fund Storia dei prezzi delle azioni (TPZ) 2024

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2024-12	$20.99	$18.62	$2.37	2,966,552.0	-3.55%
2024-11	$20.96	$18.50	$2.46	368,964.0	+11.58%
2024-10	$19.09	$18.13	$0.96	591,524.0	+3.04%
2024-09	$18.52	$17.86	$0.66	548,692.0	-1.31%
2024-08	$18.48	$15.69	$2.79	571,289.0	+11.31%
2024-07	$16.70	$15.65	$1.05	257,457.0	+4.40%
2024-06	$15.92	$15.10	$0.8202	272,977.0	+2.20%
2024-05	$16.00	$14.93	$1.07	218,580.0	+2.86%
2024-04	$15.80	$14.70	$1.10	198,623.0	-3.63%
2024-03	$15.77	$14.60	$1.17	183,831.0	+7.05%
2024-02	$14.65	$14.04	$0.6053	201,079.0	+3.04%
2024-01	$14.32	$13.79	$0.53	245,768.0	+0.82%

Tortoise Capital Series Trust Tortoise Essential Energy Fund Storia dei prezzi delle azioni (TPZ) 2023

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2023-12	$14.11	$13.36	$0.75	444,553.0	+3.27%
2023-11	$13.98	$13.14	$0.84	284,163.0	+1.50%
2023-10	$13.73	$12.76	$0.9745	267,566.0	+0.07%
2023-09	$13.93	$13.14	$0.7894	232,052.0	-2.91%
2023-08	$13.99	$13.57	$0.42	164,025.0	-0.43%
2023-07	$13.93	$13.07	$0.86	256,544.0	+4.62%
2023-06	$13.31	$12.48	$0.8282	199,461.0	+5.93%
2023-05	$13.17	$12.45	$0.72	314,559.0	-4.52%
2023-04	$13.20	$12.81	$0.39	198,888.0	+1.63%
2023-03	$13.27	$12.30	$0.965	456,146.0	-1.15%
2023-02	$13.78	$12.84	$0.94	385,742.0	-4.83%
2023-01	$13.89	$12.57	$1.32	323,273.0	+7.05%

GAB

$5.79

0.17%

USA

$6.74

1.20%

CLM

$7.95

0.89%

KYN

$12.36

0.32%

GDV

$25.11

1.09%

ETY

$15.19

1.27%