Stockscreener 앱 받기
33.91
1.59%
0.53
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 |
|---|---|---|---|---|---|
| 2024-12-20 | $33.95 | $33.36 | $0.59 | 44,552.0 | +1.59% |
| 2024-12-19 | $33.61 | $33.23 | $0.3799 | 37,965.0 | +0.63% |
| 2024-12-18 | $34.16 | $33.14 | $1.02 | 38,263.0 | -2.89% |
| 2024-12-17 | $34.22 | $33.90 | $0.32 | 53,698.0 | -0.58% |
| 2024-12-16 | $34.76 | $34.32 | $0.4367 | 32,817.0 | -1.04% |
| 2024-12-13 | $34.86 | $34.62 | $0.24 | 154,230.0 | -0.54% |
| 2024-12-12 | $35.11 | $34.81 | $0.30 | 112,438.0 | -0.38% |
| 2024-12-11 | $35.16 | $34.88 | $0.275 | 250,854.0 | +0.86% |
| 2024-12-10 | $35.10 | $34.74 | $0.36 | 28,256.0 | -0.64% |
| 2024-12-09 | $35.83 | $34.91 | $0.92 | 32,625.0 | -1.92% |
| 2024-12-06 | $36.15 | $35.57 | $0.5799 | 29,844.0 | -1.19% |
| 2024-12-05 | $36.31 | $35.80 | $0.5099 | 29,745.0 | +0.87% |
| 2024-12-04 | $36.05 | $35.60 | $0.45 | 40,706.0 | -0.89% |
| 2024-12-03 | $36.18 | $35.89 | $0.2887 | 29,219.0 | +0.33% |
| 2024-12-02 | $36.79 | $35.90 | $0.89 | 50,583.0 | -2.31% |
| 2024-11-29 | $36.85 | $36.50 | $0.3456 | 10,893.0 | +1.43% |
| 2024-11-27 | $36.50 | $36.27 | $0.2319 | 34,710.0 | +0.33% |
| 2024-11-26 | $36.29 | $36.02 | $0.27 | 31,555.0 | +0.25% |
| 2024-11-25 | $36.89 | $36.00 | $0.89 | 49,711.0 | -1.64% |
| 2024-11-22 | $36.95 | $36.69 | $0.2622 | 45,008.0 | +0.14% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $36.79 | $33.14 | $3.65 | 1,010,347.0 | -7.90% |
| 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% |
Tortoise North American Pipeline Fund Etf 주식 (TPYP) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $26.58 | $24.18 | $2.40 | 3,477,902.0 | -6.76% |
| 2022-11 | $26.48 | $24.77 | $1.71 | 967,472.0 | +4.33% |
| 2022-10 | $25.47 | $23.10 | $2.37 | 1,105,556.0 | +9.87% |
| 2022-09 | $26.78 | $22.81 | $3.97 | 2,298,628.0 | -11.19% |
| 2022-08 | $27.36 | $25.04 | $2.32 | 1,048,804.0 | -1.44% |
| 2022-07 | $26.47 | $23.03 | $3.44 | 1,509,322.0 | +8.82% |
| 2022-06 | $28.55 | $23.19 | $5.36 | 2,309,843.0 | -11.95% |
| 2022-05 | $27.78 | $25.22 | $2.56 | 1,812,125.0 | +6.37% |
| 2022-04 | $27.99 | $25.47 | $2.52 | 2,150,824.0 | -2.27% |
| 2022-03 | $26.82 | $24.43 | $2.39 | 1,577,286.0 | +6.34% |
| 2022-02 | $24.91 | $23.22 | $1.69 | 1,540,608.0 | +5.15% |
| 2022-01 | $23.90 | $22.09 | $1.81 | 2,069,195.0 | +6.57% |
1.17%
0.28%
자본화:
|
볼륨(24시간):