loading

Tortoise Essential Energy Fund 주식 (TPZ) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-08-22 $20.79 $20.63 $0.16 15,101.0 +0.36%
2025-08-21 $20.70 $20.59 $0.1147 8,898.0 -0.60%
2025-08-20 $20.73 $20.59 $0.14 12,536.0 +0.44%
2025-08-19 $20.62 $20.54 $0.0774 9,940.0 +0.23%
2025-08-18 $20.66 $20.55 $0.105 11,983.0 -0.29%
2025-08-15 $20.75 $20.63 $0.1204 5,254.0 -0.77%
2025-08-14 $20.89 $20.75 $0.14 29,778.0 -0.43%
2025-08-13 $20.92 $20.74 $0.1799 7,668.0 +0.19%
2025-08-12 $20.84 $20.66 $0.18 10,209.0 +0.82%
2025-08-11 $20.85 $20.67 $0.18 8,422.0 -0.72%
2025-08-08 $21.02 $20.80 $0.2199 4,573.0 -0.36%
2025-08-07 $21.00 $20.89 $0.1099 10,383.0 +0.27%
2025-08-06 $20.98 $20.83 $0.1501 18,977.0 -0.86%
2025-08-05 $21.31 $20.91 $0.3988 9,032.0 -1.33%
2025-08-04 $21.34 $21.04 $0.3013 22,914.0 +1.33%
2025-08-01 $21.12 $20.84 $0.2799 9,052.0 -0.17%
2025-07-31 $21.14 $20.99 $0.15 27,181.0 +0.74%
2025-07-30 $21.00 $20.82 $0.18 67,083.0 +0.75%
2025-07-29 $20.76 $20.34 $0.425 12,023.0 +1.15%
2025-07-28 $20.65 $20.45 $0.20 20,335.0 -0.42%
2025-07-25 $20.70 $20.57 $0.1339 16,188.0 +0.01%
2025-07-24 $20.67 $20.57 $0.1034 18,953.0 -0.56%
2025-07-23 $20.72 $20.62 $0.0999 4,589.0 +0.97%

Tortoise Essential Energy Fund 주식 (TPZ) 연도별 가격 이력

이 심층 분석에서는 Tortoise Essential Energy Fund 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 TPZ 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Tortoise Essential Energy Fund 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Tortoise Essential Energy Fund 주식 (TPZ) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-08 $21.34 $20.54 $0.8013 194,720.0 -1.90%
2025-07 $21.14 $19.99 $1.15 803,988.0 +2.73%
2025-06 $20.55 $19.64 $0.9126 407,704.0 +3.80%
2025-05 $20.17 $19.30 $0.87 460,720.0 +2.44%
2025-04 $21.02 $17.50 $3.52 739,831.0 -6.63%
2025-03 $21.32 $19.41 $1.90 951,274.0 -0.70%
2025-02 $21.50 $20.04 $1.46 665,364.0 -0.69%
2025-01 $22.30 $19.94 $2.36 2,894,710.0 +4.36%

Tortoise Essential Energy Fund 주식 (TPZ) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $20.99 $18.62 $2.37 2,966,552.0 -3.55%
2024-11 $20.96 $18.50 $2.46 368,964.0 +11.58%
2024-10 $19.09 $18.13 $0.96 591,524.0 +3.04%
2024-09 $18.52 $17.86 $0.66 548,692.0 -1.31%
2024-08 $18.48 $15.69 $2.79 571,289.0 +11.31%
2024-07 $16.70 $15.65 $1.05 257,457.0 +4.40%
2024-06 $15.92 $15.10 $0.8202 272,977.0 +2.20%
2024-05 $16.00 $14.93 $1.07 218,580.0 +2.86%
2024-04 $15.80 $14.70 $1.10 198,623.0 -3.63%
2024-03 $15.77 $14.60 $1.17 183,831.0 +7.05%
2024-02 $14.65 $14.04 $0.6053 201,079.0 +3.04%
2024-01 $14.32 $13.79 $0.53 245,768.0 +0.82%

Tortoise Essential Energy Fund 주식 (TPZ) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $14.11 $13.36 $0.75 444,553.0 +3.27%
2023-11 $13.98 $13.14 $0.84 284,163.0 +1.50%
2023-10 $13.73 $12.76 $0.9745 267,566.0 +0.07%
2023-09 $13.93 $13.14 $0.7894 232,052.0 -2.91%
2023-08 $13.99 $13.57 $0.42 164,025.0 -0.43%
2023-07 $13.93 $13.07 $0.86 256,544.0 +4.62%
2023-06 $13.31 $12.48 $0.8282 199,461.0 +5.93%
2023-05 $13.17 $12.45 $0.72 314,559.0 -4.52%
2023-04 $13.20 $12.81 $0.39 198,888.0 +1.63%
2023-03 $13.27 $12.30 $0.965 456,146.0 -1.15%
2023-02 $13.78 $12.84 $0.94 385,742.0 -4.83%
2023-01 $13.89 $12.57 $1.32 323,273.0 +7.05%
exchange_traded_fund VTV
$183.64
price up icon 1.46%
exchange_traded_fund VUG
$459.17
price up icon 1.78%
exchange_traded_fund IJH
$65.30
price up icon 2.90%
exchange_traded_fund EFA
$93.33
price up icon 1.64%
exchange_traded_fund IWF
$445.95
price up icon 1.74%
exchange_traded_fund QQQ
$573.10
price up icon 1.78%
자본화:     |  볼륨(24시간):