loading

Tortoise Essential Energy Fund (TPZ) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2025-08-22 $20.79 $20.63 $0.16 11,153.0 +0.70%
2025-08-21 $20.70 $20.59 $0.1147 8,898.0 -0.60%
2025-08-20 $20.73 $20.59 $0.14 12,536.0 +0.44%
2025-08-19 $20.62 $20.54 $0.0774 9,940.0 +0.23%
2025-08-18 $20.66 $20.55 $0.105 11,983.0 -0.29%
2025-08-15 $20.75 $20.63 $0.1204 5,254.0 -0.77%
2025-08-14 $20.89 $20.75 $0.14 29,778.0 -0.43%
2025-08-13 $20.92 $20.74 $0.1799 7,668.0 +0.19%
2025-08-12 $20.84 $20.66 $0.18 10,209.0 +0.82%
2025-08-11 $20.85 $20.67 $0.18 8,422.0 -0.72%
2025-08-08 $21.02 $20.80 $0.2199 4,573.0 -0.36%
2025-08-07 $21.00 $20.89 $0.1099 10,383.0 +0.27%
2025-08-06 $20.98 $20.83 $0.1501 18,977.0 -0.86%
2025-08-05 $21.31 $20.91 $0.3988 9,032.0 -1.33%
2025-08-04 $21.34 $21.04 $0.3013 22,914.0 +1.33%
2025-08-01 $21.12 $20.84 $0.2799 9,052.0 -0.17%
2025-07-31 $21.14 $20.99 $0.15 27,181.0 +0.74%
2025-07-30 $21.00 $20.82 $0.18 67,083.0 +0.75%
2025-07-29 $20.76 $20.34 $0.425 12,023.0 +1.15%
2025-07-28 $20.65 $20.45 $0.20 20,335.0 -0.42%
2025-07-25 $20.70 $20.57 $0.1339 16,188.0 +0.01%
2025-07-24 $20.67 $20.57 $0.1034 18,953.0 -0.56%
2025-07-23 $20.72 $20.62 $0.0999 4,589.0 +0.97%

Tortoise Essential Energy Fund (TPZ) 株の年ごとの株価履歴

この詳細な分析では、Tortoise Essential Energy Fund株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はTPZ株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Tortoise Essential Energy Fund株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2025年のTortoise Essential Energy Fund (TPZ) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2025-08 $21.34 $20.54 $0.8013 190,772.0 -1.57%
2025-07 $21.14 $19.99 $1.15 803,988.0 +2.73%
2025-06 $20.55 $19.64 $0.9126 407,704.0 +3.80%
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%

2024年のTortoise Essential Energy Fund (TPZ) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
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%

2023年のTortoise Essential Energy Fund (TPZ) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
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%
exchange_traded_fund VTV
$183.69
price up icon 1.49%
exchange_traded_fund VUG
$459.02
price up icon 1.80%
exchange_traded_fund IJH
$65.42
price up icon 3.10%
exchange_traded_fund EFA
$93.20
price up icon 1.48%
exchange_traded_fund IWF
$446.01
price up icon 1.71%
exchange_traded_fund QQQ
$565.68
price up icon 0.49%
大文字化:     |  ボリューム (24 時間):