Stockscreener 앱 받기
35.33
0.26%
0.09
시간 외 거래:
35.33
Tortoise North American Pipeline Fund Etf 주식 (TPYP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-30 | $35.38 | $35.05 | $0.33 | 16,134.0 | +0.26% |
| 2025-05-29 | $35.24 | $34.98 | $0.26 | 52,024.0 | +0.17% |
| 2025-05-28 | $35.72 | $35.18 | $0.54 | 31,287.0 | -0.79% |
| 2025-05-27 | $35.60 | $35.37 | $0.2299 | 18,020.0 | +0.77% |
| 2025-05-23 | $35.25 | $34.70 | $0.5504 | 30,108.0 | +1.18% |
| 2025-05-22 | $34.99 | $34.59 | $0.3999 | 35,931.0 | -0.66% |
| 2025-05-21 | $35.43 | $35.01 | $0.42 | 28,179.0 | -1.19% |
| 2025-05-20 | $35.62 | $35.38 | $0.24 | 33,280.0 | -0.13% |
| 2025-05-19 | $35.48 | $35.00 | $0.48 | 62,663.0 | +0.32% |
| 2025-05-16 | $35.49 | $35.25 | $0.238 | 14,819.0 | +0.20% |
| 2025-05-15 | $35.43 | $35.04 | $0.3899 | 63,490.0 | +0.40% |
| 2025-05-14 | $35.16 | $34.87 | $0.2894 | 68,476.0 | +0.17% |
| 2025-05-13 | $35.30 | $34.90 | $0.40 | 42,123.0 | +1.04% |
| 2025-05-12 | $35.40 | $34.65 | $0.7422 | 81,308.0 | -0.83% |
| 2025-05-09 | $35.29 | $34.87 | $0.425 | 29,249.0 | -0.16% |
| 2025-05-08 | $35.52 | $35.07 | $0.45 | 49,012.0 | -0.81% |
| 2025-05-07 | $35.47 | $34.95 | $0.52 | 40,954.0 | +1.35% |
| 2025-05-06 | $35.09 | $34.65 | $0.4431 | 34,761.0 | -0.46% |
| 2025-05-05 | $35.14 | $34.77 | $0.37 | 44,954.0 | -0.79% |
| 2025-05-02 | $35.36 | $34.93 | $0.4305 | 35,797.0 | +1.58% |
Tortoise North American Pipeline Fund Etf 주식 (TPYP) 연도별 가격 이력
이 심층 분석에서는 Tortoise North American Pipeline Fund Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 TPYP 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Tortoise North American Pipeline Fund Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Tortoise North American Pipeline Fund Etf 주식 (TPYP) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $35.72 | $34.59 | $1.13 | 864,951.0 | +1.32% |
| 2025-04 | $36.96 | $31.18 | $5.78 | 1,763,930.0 | -4.12% |
| 2025-03 | $37.24 | $34.04 | $3.20 | 876,110.0 | +1.17% |
| 2025-02 | $36.23 | $34.44 | $1.78 | 1,107,620.0 | +2.22% |
| 2025-01 | $37.50 | $34.29 | $3.21 | 2,256,679.0 | +3.17% |
Tortoise North American Pipeline Fund Etf 주식 (TPYP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $36.79 | $33.14 | $3.65 | 1,379,280.0 | -6.84% |
| 2024-11 | $36.95 | $32.21 | $4.74 | 981,799.0 | +13.22% |
| 2024-10 | $33.06 | $31.34 | $1.72 | 1,053,488.0 | +3.63% |
| 2024-09 | $32.20 | $30.55 | $1.66 | 1,735,706.0 | -0.06% |
| 2024-08 | $31.40 | $28.57 | $2.83 | 832,641.0 | +4.25% |
| 2024-07 | $30.33 | $28.64 | $1.69 | 1,268,211.0 | +4.47% |
| 2024-06 | $29.03 | $27.98 | $1.05 | 886,874.0 | +1.19% |
| 2024-05 | $29.03 | $27.38 | $1.65 | 986,539.0 | +3.22% |
| 2024-04 | $28.15 | $26.56 | $1.59 | 2,793,404.0 | -1.29% |
| 2024-03 | $27.97 | $26.53 | $1.44 | 517,984.0 | +5.21% |
| 2024-02 | $26.71 | $25.19 | $1.52 | 1,268,142.0 | +3.21% |
| 2024-01 | $26.52 | $25.35 | $1.17 | 3,913,781.0 | -0.73% |
Tortoise North American Pipeline Fund Etf 주식 (TPYP) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $26.52 | $25.42 | $1.10 | 1,281,241.0 | -0.95% |
| 2023-11 | $26.20 | $24.36 | $1.84 | 2,356,231.0 | +7.07% |
| 2023-10 | $25.50 | $23.35 | $2.15 | 1,625,681.0 | +0.04% |
| 2023-09 | $25.70 | $24.43 | $1.27 | 548,850.0 | -3.13% |
| 2023-08 | $25.57 | $24.90 | $0.67 | 968,749.0 | -0.98% |
| 2023-07 | $25.65 | $24.26 | $1.39 | 648,478.0 | +3.39% |
| 2023-06 | $24.97 | $23.56 | $1.41 | 971,983.0 | +4.55% |
| 2023-05 | $24.85 | $23.40 | $1.45 | 1,322,787.0 | -4.69% |
| 2023-04 | $25.07 | $24.18 | $0.89 | 728,712.0 | +1.73% |
| 2023-03 | $25.56 | $22.62 | $2.94 | 1,240,132.0 | -1.82% |
| 2023-02 | $25.85 | $24.68 | $1.17 | 730,984.0 | -3.39% |
| 2023-01 | $25.91 | $24.00 | $1.91 | 3,374,290.0 | +3.85% |
0.16%
0.09%
자본화:
|
볼륨(24시간):