Stockscreener 앱 받기
34.98
1.44%
-0.51
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 |
|---|---|---|---|---|---|
| 2025-12-16 | $35.41 | $35.00 | $0.41 | 8,703.0 | -1.38% |
| 2025-12-15 | $35.55 | $35.29 | $0.26 | 35,087.0 | -0.07% |
| 2025-12-12 | $35.68 | $35.37 | $0.3094 | 26,007.0 | +0.06% |
| 2025-12-11 | $35.59 | $35.26 | $0.33 | 28,607.0 | +0.35% |
| 2025-12-10 | $35.71 | $35.26 | $0.45 | 22,086.0 | -0.79% |
| 2025-12-09 | $36.09 | $35.65 | $0.44 | 22,504.0 | -0.39% |
| 2025-12-08 | $35.95 | $35.78 | $0.1699 | 62,094.0 | -0.91% |
| 2025-12-05 | $36.32 | $36.11 | $0.21 | 26,282.0 | -0.06% |
| 2025-12-04 | $36.19 | $35.94 | $0.245 | 31,231.0 | +1.06% |
| 2025-12-03 | $35.95 | $35.70 | $0.25 | 91,306.0 | +0.53% |
| 2025-12-02 | $36.07 | $35.57 | $0.50 | 19,584.0 | -1.41% |
| 2025-12-01 | $36.21 | $36.02 | $0.1899 | 25,502.0 | +0.18% |
| 2025-11-28 | $36.14 | $35.71 | $0.4349 | 9,447.0 | +0.98% |
| 2025-11-26 | $35.81 | $35.40 | $0.41 | 19,038.0 | +0.96% |
| 2025-11-25 | $35.40 | $35.11 | $0.2925 | 17,938.0 | -0.11% |
| 2025-11-24 | $35.39 | $35.14 | $0.25 | 53,146.0 | -0.16% |
| 2025-11-21 | $35.56 | $35.16 | $0.3979 | 32,901.0 | +0.14% |
| 2025-11-20 | $35.92 | $35.31 | $0.6138 | 24,448.0 | -0.28% |
| 2025-11-19 | $35.54 | $35.10 | $0.4399 | 30,902.0 | -0.04% |
| 2025-11-18 | $35.64 | $35.37 | $0.2688 | 33,016.0 | +0.16% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $36.32 | $35.00 | $1.32 | 398,993.0 | -2.82% |
| 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% |
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% |
0.78%
자본화:
|
볼륨(24시간):