Stockscreener 앱 받기
35.58
1.63%
0.57
시간 외 거래:
35.54
-0.04
-0.11%
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 |
|---|---|---|---|---|---|
| 2024-11-18 | $35.58 | $35.15 | $0.43 | 72,945.0 | +1.63% |
| 2024-11-15 | $35.05 | $34.69 | $0.3575 | 193,568.0 | +0.81% |
| 2024-11-14 | $34.76 | $34.58 | $0.18 | 30,233.0 | +0.35% |
| 2024-11-13 | $34.87 | $34.58 | $0.2893 | 44,400.0 | -0.29% |
| 2024-11-12 | $35.13 | $34.71 | $0.4225 | 48,984.0 | -0.72% |
| 2024-11-11 | $35.06 | $34.60 | $0.46 | 49,408.0 | +1.45% |
| 2024-11-08 | $34.60 | $34.29 | $0.31 | 31,646.0 | +0.82% |
| 2024-11-07 | $34.34 | $33.98 | $0.3564 | 139,163.0 | +0.89% |
| 2024-11-06 | $34.06 | $33.56 | $0.4985 | 31,950.0 | +2.61% |
| 2024-11-05 | $33.03 | $32.59 | $0.4382 | 15,879.0 | +1.57% |
| 2024-11-04 | $32.56 | $32.31 | $0.256 | 17,447.0 | +0.71% |
| 2024-11-01 | $32.67 | $32.21 | $0.4591 | 16,602.0 | -0.74% |
| 2024-10-31 | $32.74 | $32.52 | $0.22 | 28,102.0 | +0.09% |
| 2024-10-30 | $32.68 | $32.43 | $0.25 | 17,634.0 | +0.12% |
| 2024-10-29 | $32.49 | $32.21 | $0.2763 | 33,410.0 | -0.43% |
| 2024-10-28 | $32.67 | $32.47 | $0.205 | 46,505.0 | -0.21% |
| 2024-10-25 | $32.93 | $32.63 | $0.3025 | 24,029.0 | -0.50% |
| 2024-10-24 | $32.92 | $32.70 | $0.2222 | 18,627.0 | +0.41% |
| 2024-10-23 | $32.81 | $32.56 | $0.25 | 39,419.0 | -0.34% |
| 2024-10-22 | $32.85 | $32.63 | $0.2199 | 34,678.0 | +0.28% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $35.58 | $32.21 | $3.37 | 765,170.0 | +9.41% |
| 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% |
0.46%
자본화:
|
볼륨(24시간):