Stockscreener 앱 받기
38.67
0.56%
0.214
시간 외 거래:
38.67
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 |
|---|---|---|---|---|---|
| 2026-02-06 | $38.86 | $38.59 | $0.27 | 45,385.0 | +0.56% |
| 2026-02-05 | $38.47 | $38.07 | $0.40 | 91,705.0 | +0.50% |
| 2026-02-04 | $38.40 | $37.91 | $0.485 | 50,051.0 | +0.42% |
| 2026-02-03 | $38.11 | $37.54 | $0.57 | 54,086.0 | +2.00% |
| 2026-02-02 | $37.62 | $37.31 | $0.3088 | 59,585.0 | -1.16% |
| 2026-01-30 | $38.40 | $37.22 | $1.18 | 48,110.0 | -0.18% |
| 2026-01-29 | $38.14 | $37.76 | $0.3807 | 72,271.0 | +0.81% |
| 2026-01-28 | $37.67 | $37.17 | $0.4996 | 46,127.0 | +0.99% |
| 2026-01-27 | $37.24 | $36.88 | $0.37 | 63,695.0 | +1.00% |
| 2026-01-26 | $37.02 | $36.67 | $0.3504 | 34,344.0 | -0.01% |
| 2026-01-23 | $36.98 | $36.77 | $0.2109 | 27,478.0 | +0.46% |
| 2026-01-22 | $36.76 | $36.35 | $0.405 | 41,127.0 | +0.97% |
| 2026-01-21 | $36.45 | $36.15 | $0.3025 | 52,875.0 | +0.92% |
| 2026-01-20 | $36.27 | $35.94 | $0.33 | 38,027.0 | -0.53% |
| 2026-01-16 | $36.19 | $35.61 | $0.5799 | 62,794.0 | +1.32% |
| 2026-01-15 | $35.88 | $35.49 | $0.39 | 39,625.0 | +0.03% |
| 2026-01-14 | $35.92 | $35.45 | $0.47 | 73,595.0 | +0.98% |
| 2026-01-13 | $35.48 | $35.06 | $0.42 | 43,003.0 | +1.23% |
| 2026-01-12 | $35.08 | $34.77 | $0.3099 | 57,515.0 | -0.03% |
| 2026-01-09 | $35.16 | $34.84 | $0.3187 | 109,350.0 | +0.02% |
| 2026-01-08 | $35.08 | $34.58 | $0.50 | 42,622.0 | +0.85% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $38.86 | $37.31 | $1.55 | 346,197.0 | +2.30% |
| 2026-01 | $38.40 | $34.56 | $3.84 | 1,042,233.0 | +7.10% |
Tortoise North American Pipeline Fund Etf 주식 (TPYP) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $36.32 | $34.89 | $1.43 | 700,603.0 | -0.62% |
| 2025-11 | $36.14 | $33.94 | $2.20 | 713,754.0 | +4.96% |
| 2025-10 | $36.61 | $34.03 | $2.58 | 1,085,147.0 | -5.87% |
| 2025-09 | $36.92 | $35.00 | $1.92 | 777,891.0 | +1.65% |
| 2025-08 | $36.00 | $34.89 | $1.11 | 804,426.0 | +1.04% |
| 2025-07 | $35.67 | $34.40 | $1.27 | 828,188.0 | -0.67% |
| 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% |
1.95%
자본화:
|
볼륨(24시간):