Stockscreener 앱 받기
12.58
1.40%
0.174
시간 외 거래:
12.58
Tortoise Sustainable And Social Impact Term Fund 주식 (TEAF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-03 | $12.60 | $12.36 | $0.24 | 59,341.0 | +1.40% |
| 2025-10-31 | $12.41 | $12.22 | $0.19 | 92,812.0 | +1.52% |
| 2025-10-30 | $12.25 | $12.15 | $0.10 | 37,400.0 | +0.11% |
| 2025-10-29 | $12.22 | $12.17 | $0.05 | 75,689.0 | +0.16% |
| 2025-10-28 | $12.19 | $12.13 | $0.06 | 60,647.0 | +0.30% |
| 2025-10-27 | $12.15 | $12.09 | $0.06 | 40,516.0 | +0.50% |
| 2025-10-24 | $12.11 | $12.05 | $0.06 | 28,603.0 | -0.25% |
| 2025-10-23 | $12.16 | $11.96 | $0.1996 | 52,914.0 | +0.75% |
| 2025-10-22 | $12.03 | $11.85 | $0.1825 | 27,074.0 | +1.09% |
| 2025-10-21 | $11.93 | $11.86 | $0.07 | 69,266.0 | +0.25% |
| 2025-10-20 | $11.88 | $11.81 | $0.07 | 39,695.0 | +1.02% |
| 2025-10-17 | $11.82 | $11.71 | $0.1099 | 45,914.0 | +0.26% |
| 2025-10-16 | $11.81 | $11.69 | $0.1155 | 67,573.0 | +0.00% |
| 2025-10-15 | $11.99 | $11.61 | $0.38 | 208,671.0 | -1.18% |
| 2025-10-14 | $11.95 | $11.78 | $0.1694 | 35,363.0 | -0.67% |
| 2025-10-13 | $11.97 | $11.79 | $0.1798 | 23,528.0 | +1.36% |
| 2025-10-10 | $12.00 | $11.78 | $0.2174 | 29,325.0 | -1.67% |
| 2025-10-09 | $12.02 | $11.97 | $0.05 | 30,718.0 | -0.33% |
| 2025-10-08 | $12.04 | $11.87 | $0.17 | 33,534.0 | +1.18% |
| 2025-10-07 | $11.92 | $11.87 | $0.05 | 29,829.0 | +0.08% |
Tortoise Sustainable And Social Impact Term Fund 주식 (TEAF) 연도별 가격 이력
이 심층 분석에서는 Tortoise Sustainable And Social Impact Term Fund 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 TEAF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Tortoise Sustainable And Social Impact Term Fund 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Tortoise Sustainable And Social Impact Term Fund 주식 (TEAF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $12.60 | $12.36 | $0.24 | 118,682.0 | +1.40% |
| 2025-10 | $12.41 | $11.61 | $0.80 | 1,197,283.0 | +5.49% |
| 2025-09 | $12.14 | $11.58 | $0.56 | 921,767.0 | -3.13% |
| 2025-08 | $12.25 | $11.94 | $0.31 | 852,130.0 | -0.08% |
| 2025-07 | $12.31 | $11.99 | $0.3235 | 848,135.0 | -0.78% |
| 2025-06 | $12.28 | $11.49 | $0.789 | 823,762.0 | +4.30% |
| 2025-05 | $11.82 | $11.28 | $0.54 | 678,589.0 | +4.26% |
| 2025-04 | $11.58 | $10.09 | $1.49 | 1,193,450.0 | -0.88% |
| 2025-03 | $12.09 | $11.17 | $0.9194 | 854,357.0 | -5.57% |
| 2025-02 | $12.28 | $11.95 | $0.3329 | 480,472.0 | -1.07% |
| 2025-01 | $12.48 | $11.84 | $0.64 | 580,192.0 | +1.33% |
Tortoise Sustainable And Social Impact Term Fund 주식 (TEAF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $12.73 | $11.80 | $0.93 | 766,073.0 | -5.37% |
| 2024-11 | $12.89 | $12.44 | $0.455 | 766,983.0 | -0.24% |
| 2024-10 | $13.34 | $12.65 | $0.69 | 681,718.0 | -2.76% |
| 2024-09 | $13.11 | $12.18 | $0.93 | 814,605.0 | +6.01% |
| 2024-08 | $12.38 | $11.86 | $0.52 | 577,644.0 | +0.00% |
| 2024-07 | $12.46 | $11.46 | $1.00 | 1,202,864.0 | +6.95% |
| 2024-06 | $11.92 | $11.40 | $0.5199 | 521,603.0 | -1.67% |
| 2024-05 | $11.96 | $11.38 | $0.58 | 651,019.0 | +2.59% |
| 2024-04 | $11.98 | $11.25 | $0.73 | 524,310.0 | -3.39% |
| 2024-03 | $11.97 | $11.29 | $0.685 | 895,598.0 | +4.33% |
| 2024-02 | $11.54 | $11.22 | $0.32 | 642,633.0 | -0.40% |
| 2024-01 | $11.89 | $11.20 | $0.6899 | 1,728,282.0 | -2.95% |
Tortoise Sustainable And Social Impact Term Fund 주식 (TEAF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $12.08 | $11.65 | $0.43 | 1,170,173.0 | -2.53% |
| 2023-11 | $12.34 | $11.26 | $1.08 | 701,269.0 | +5.96% |
| 2023-10 | $12.04 | $11.11 | $0.9286 | 803,788.0 | -5.35% |
| 2023-09 | $12.79 | $11.95 | $0.84 | 452,875.0 | -5.07% |
| 2023-08 | $13.00 | $12.45 | $0.555 | 542,002.0 | -2.32% |
| 2023-07 | $13.14 | $12.19 | $0.95 | 1,041,875.0 | +3.53% |
| 2023-06 | $12.66 | $12.23 | $0.43 | 559,535.0 | +1.63% |
| 2023-05 | $13.21 | $12.25 | $0.96 | 532,109.0 | -6.26% |
| 2023-04 | $13.30 | $12.80 | $0.50 | 345,436.0 | +1.00% |
| 2023-03 | $13.14 | $12.21 | $0.9298 | 789,619.0 | +0.00% |
| 2023-02 | $13.45 | $12.80 | $0.65 | 778,004.0 | -2.04% |
| 2023-01 | $13.62 | $12.85 | $0.78 | 604,272.0 | +3.04% |
0.49%
0.72%
자본화:
|
볼륨(24시간):