20.76
price up icon0.53%   0.11
pre-market  プレマーケット:  20.76  
loading

Tortoise Capital Series Trust 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
2025-04-01 $20.76 $20.43 $0.3301 22,466.0 +0.53%
2025-03-31 $20.74 $20.44 $0.302 45,516.0 -0.10%
2025-03-28 $20.69 $20.52 $0.1671 50,808.0 +0.10%
2025-03-27 $20.96 $20.44 $0.52 20,590.0 -1.48%
2025-03-26 $21.32 $20.84 $0.4795 33,208.0 -0.19%
2025-03-25 $21.25 $20.98 $0.265 126,708.0 -0.52%
2025-03-24 $21.14 $20.88 $0.2592 25,301.0 +1.59%
2025-03-21 $20.96 $20.72 $0.24 12,936.0 -0.67%
2025-03-20 $20.97 $20.70 $0.2729 10,296.0 +0.34%
2025-03-19 $20.99 $20.60 $0.39 53,599.0 +1.12%
2025-03-18 $20.75 $20.53 $0.2248 81,550.0 -0.10%
2025-03-17 $20.73 $20.07 $0.665 92,878.0 +1.88%
2025-03-14 $20.45 $20.01 $0.44 49,678.0 +1.76%
2025-03-13 $20.23 $19.80 $0.43 61,368.0 -1.39%
2025-03-12 $20.33 $19.90 $0.43 28,787.0 +1.46%
2025-03-11 $20.04 $19.76 $0.28 22,739.0 +1.12%
2025-03-10 $19.80 $19.41 $0.385 44,047.0 +0.00%
2025-03-07 $19.87 $19.46 $0.41 63,231.0 -0.10%
2025-03-06 $20.09 $19.50 $0.59 41,770.0 -2.14%
2025-03-05 $20.31 $19.86 $0.45 29,106.0 -0.22%
2025-03-04 $20.28 $20.12 $0.16 5,555.0 -1.10%

Tortoise Capital Series Trust 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 Capital Series Trust 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 Capital Series Trust 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 Capital Series Trust 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
2025-04 $20.76 $20.43 $0.3301 22,466.0 +0.00%
2025-03 $21.32 $19.41 $1.90 973,740.0 -0.17%
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 Capital Series Trust 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 Capital Series Trust 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%
closed_end_fund_equity EVT
$23.23
price down icon 0.17%
closed_end_fund_equity USA
$6.60
price up icon 0.76%
closed_end_fund_equity CLM
$7.44
price up icon 0.13%
closed_end_fund_equity GDV
$24.16
price up icon 0.12%
closed_end_fund_equity KYN
$12.97
price up icon 1.09%
closed_end_fund_equity ETY
$14.25
price down icon 0.07%
大文字化:     |  ボリューム (24 時間):