Stockscreener 앱 받기
35.04
1.41%
-0.50
시간 외 거래:
35.04
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 |
|---|---|---|---|---|---|
| 2025-10-10 | $35.72 | $35.02 | $0.70 | 28,826.0 | -1.41% |
| 2025-10-09 | $36.32 | $35.53 | $0.79 | 26,948.0 | -1.90% |
| 2025-10-08 | $36.29 | $35.99 | $0.3025 | 32,246.0 | +0.04% |
| 2025-10-07 | $36.31 | $36.01 | $0.305 | 24,961.0 | +0.12% |
| 2025-10-06 | $36.47 | $36.17 | $0.30 | 15,964.0 | -0.67% |
| 2025-10-03 | $36.59 | $36.11 | $0.4791 | 216,681.0 | +0.76% |
| 2025-10-02 | $36.61 | $36.06 | $0.5471 | 22,326.0 | -0.39% |
| 2025-10-01 | $36.48 | $36.28 | $0.2026 | 27,441.0 | -0.47% |
| 2025-09-30 | $36.58 | $36.19 | $0.39 | 21,679.0 | +0.19% |
| 2025-09-29 | $36.49 | $36.12 | $0.3697 | 34,927.0 | -0.41% |
| 2025-09-26 | $36.92 | $36.48 | $0.4445 | 60,197.0 | +0.47% |
| 2025-09-25 | $36.48 | $36.21 | $0.2716 | 27,913.0 | -0.93% |
| 2025-09-24 | $36.91 | $36.57 | $0.3402 | 41,109.0 | +0.94% |
| 2025-09-23 | $36.45 | $35.79 | $0.6577 | 126,198.0 | +1.39% |
| 2025-09-22 | $36.03 | $35.76 | $0.275 | 26,674.0 | -0.02% |
| 2025-09-19 | $36.09 | $35.73 | $0.36 | 61,378.0 | -0.51% |
| 2025-09-18 | $36.16 | $35.75 | $0.415 | 52,165.0 | +0.59% |
| 2025-09-17 | $35.99 | $35.72 | $0.27 | 31,833.0 | +0.70% |
| 2025-09-16 | $35.81 | $35.59 | $0.223 | 23,868.0 | -0.42% |
| 2025-09-15 | $35.88 | $35.74 | $0.1445 | 19,647.0 | -0.33% |
| 2025-09-12 | $36.03 | $35.83 | $0.20 | 19,519.0 | +0.11% |
| 2025-09-11 | $35.82 | $35.52 | $0.2984 | 33,780.0 | +0.59% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $36.61 | $35.02 | $1.59 | 424,219.0 | -3.87% |
| 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% |
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% |
1.71%
자본화:
|
볼륨(24시간):