Stockscreener 앱 받기
34.98
0.40%
0.14
시간 외 거래:
34.98
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 |
|---|---|---|---|---|---|
| 2025-07-23 | $34.98 | $34.83 | $0.1492 | 15,866.0 | +0.40% |
| 2025-07-22 | $35.09 | $34.83 | $0.26 | 32,344.0 | +0.09% |
| 2025-07-21 | $35.27 | $34.73 | $0.54 | 22,419.0 | -1.81% |
| 2025-07-18 | $35.60 | $35.26 | $0.343 | 23,549.0 | +1.26% |
| 2025-07-17 | $35.04 | $34.78 | $0.2654 | 36,388.0 | -0.01% |
| 2025-07-16 | $35.15 | $34.88 | $0.2745 | 31,666.0 | -0.34% |
| 2025-07-15 | $35.31 | $34.91 | $0.405 | 39,428.0 | -0.71% |
| 2025-07-14 | $35.38 | $35.14 | $0.24 | 21,249.0 | +1.20% |
| 2025-07-11 | $34.98 | $34.68 | $0.30 | 40,238.0 | +0.47% |
| 2025-07-10 | $34.80 | $34.40 | $0.3981 | 77,794.0 | +0.22% |
| 2025-07-09 | $34.86 | $34.63 | $0.2279 | 82,999.0 | -0.43% |
| 2025-07-08 | $34.97 | $34.61 | $0.3633 | 34,287.0 | +0.18% |
| 2025-07-07 | $35.30 | $34.71 | $0.59 | 72,356.0 | -1.33% |
| 2025-07-03 | $35.34 | $35.13 | $0.21 | 38,494.0 | +0.11% |
| 2025-07-02 | $35.40 | $34.79 | $0.6116 | 30,427.0 | +0.23% |
| 2025-07-01 | $35.48 | $35.07 | $0.4069 | 33,882.0 | -1.60% |
| 2025-06-30 | $35.78 | $35.47 | $0.31 | 46,355.0 | +0.56% |
| 2025-06-27 | $35.77 | $35.36 | $0.41 | 53,177.0 | +0.14% |
| 2025-06-26 | $35.53 | $34.91 | $0.6163 | 32,232.0 | +0.51% |
| 2025-06-25 | $35.63 | $35.11 | $0.52 | 20,072.0 | -0.73% |
| 2025-06-24 | $35.68 | $35.23 | $0.447 | 41,562.0 | +0.54% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $35.60 | $34.40 | $1.20 | 649,252.0 | -2.10% |
| 2025-06 | $36.13 | $34.91 | $1.22 | 996,644.0 | +1.13% |
| 2025-05 | $35.72 | $34.59 | $1.13 | 848,817.0 | +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% |
0.95%
자본화:
|
볼륨(24시간):