Stockscreener 앱 받기
43.43
0.36%
0.1699
Tortoise North American Pipeline Etf 주식 (TPYP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $43.41 | $43.01 | $0.405 | 31,040.0 | +0.36% |
| 2026-05-04 | $43.36 | $42.91 | $0.45 | 54,054.0 | +0.56% |
| 2026-05-01 | $43.36 | $42.85 | $0.51 | 75,754.0 | -0.85% |
| 2026-04-30 | $43.51 | $42.41 | $1.10 | 72,613.0 | +2.50% |
| 2026-04-29 | $42.42 | $42.20 | $0.22 | 52,598.0 | +0.71% |
| 2026-04-28 | $42.17 | $41.43 | $0.745 | 95,643.0 | +1.45% |
| 2026-04-27 | $41.82 | $41.31 | $0.5098 | 204,276.0 | -0.17% |
| 2026-04-24 | $41.57 | $41.05 | $0.52 | 630,702.0 | +0.32% |
| 2026-04-23 | $41.40 | $41.04 | $0.36 | 89,405.0 | +1.24% |
| 2026-04-22 | $41.05 | $40.73 | $0.325 | 141,664.0 | +0.44% |
| 2026-04-21 | $41.02 | $40.43 | $0.5885 | 60,751.0 | -0.32% |
| 2026-04-20 | $41.22 | $40.76 | $0.455 | 91,939.0 | -0.15% |
| 2026-04-17 | $40.92 | $40.19 | $0.7286 | 115,545.0 | -0.73% |
| 2026-04-16 | $41.42 | $40.91 | $0.513 | 109,169.0 | +0.51% |
| 2026-04-15 | $41.22 | $40.95 | $0.27 | 98,081.0 | -0.55% |
| 2026-04-14 | $41.32 | $40.82 | $0.50 | 343,089.0 | -0.59% |
| 2026-04-13 | $42.24 | $41.29 | $0.955 | 136,165.0 | -1.59% |
| 2026-04-10 | $42.31 | $41.91 | $0.3999 | 112,171.0 | -0.17% |
| 2026-04-09 | $43.02 | $42.16 | $0.855 | 95,009.0 | -0.37% |
| 2026-04-08 | $42.39 | $41.28 | $1.11 | 156,367.0 | -0.97% |
| 2026-04-07 | $43.02 | $42.35 | $0.675 | 139,475.0 | +1.16% |
Tortoise North American Pipeline Etf 주식 (TPYP) 연도별 가격 이력
이 심층 분석에서는 Tortoise North American Pipeline 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 Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Tortoise North American Pipeline Etf 주식 (TPYP) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $43.41 | $42.85 | $0.565 | 160,848.0 | +0.06% |
| 2026-04 | $43.51 | $40.19 | $3.32 | 3,812,325.0 | +2.43% |
| 2026-03 | $43.61 | $41.40 | $2.21 | 3,250,628.0 | +2.08% |
| 2026-02 | $41.62 | $37.31 | $4.30 | 1,130,856.0 | +9.78% |
| 2026-01 | $38.40 | $34.56 | $3.84 | 1,042,233.0 | +7.10% |
Tortoise North American Pipeline 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 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% |
1.06%
자본화:
|
볼륨(24시간):