Stockscreener 앱 받기
32.81
8.15%
-2.9095
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 |
|---|---|---|---|---|---|
| 2025-04-04 | $34.57 | $32.68 | $1.89 | 306,331.0 | -8.15% |
| 2025-04-03 | $36.64 | $35.71 | $0.9299 | 49,702.0 | -3.36% |
| 2025-04-02 | $36.96 | $36.44 | $0.5216 | 22,510.0 | +0.97% |
| 2025-04-01 | $36.60 | $35.97 | $0.63 | 38,157.0 | +0.63% |
| 2025-03-31 | $36.50 | $36.03 | $0.4712 | 29,772.0 | +0.17% |
| 2025-03-28 | $36.31 | $35.98 | $0.3279 | 48,162.0 | +0.28% |
| 2025-03-27 | $36.51 | $36.10 | $0.41 | 44,587.0 | -1.55% |
| 2025-03-26 | $37.24 | $36.71 | $0.5299 | 27,009.0 | -0.24% |
| 2025-03-25 | $37.12 | $36.79 | $0.33 | 70,643.0 | -0.38% |
| 2025-03-24 | $37.12 | $36.58 | $0.5399 | 22,427.0 | +1.90% |
| 2025-03-21 | $36.62 | $36.30 | $0.3193 | 26,648.0 | -1.01% |
| 2025-03-20 | $36.82 | $36.38 | $0.44 | 24,418.0 | +0.49% |
| 2025-03-19 | $36.63 | $36.11 | $0.52 | 27,711.0 | +1.30% |
| 2025-03-18 | $36.30 | $35.98 | $0.3228 | 29,111.0 | -0.22% |
| 2025-03-17 | $36.36 | $35.92 | $0.4383 | 30,289.0 | +1.32% |
| 2025-03-14 | $35.73 | $35.03 | $0.6986 | 23,262.0 | +2.18% |
| 2025-03-13 | $35.29 | $34.81 | $0.482 | 24,672.0 | -0.60% |
| 2025-03-12 | $35.41 | $34.91 | $0.5037 | 56,617.0 | +0.88% |
| 2025-03-11 | $35.04 | $34.50 | $0.5424 | 137,817.0 | +0.62% |
| 2025-03-10 | $34.86 | $34.30 | $0.5628 | 37,439.0 | +0.12% |
| 2025-03-07 | $34.79 | $34.04 | $0.7525 | 33,577.0 | +0.64% |
| 2025-03-06 | $34.79 | $34.23 | $0.56 | 48,116.0 | -1.94% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $36.96 | $32.68 | $4.28 | 723,031.0 | -9.80% |
| 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% |
5.93%
자본화:
|
볼륨(24시간):