Stockscreener 앱 받기
20.68
1.18%
0.241
Tortoise Power And Energy Infrastructure Fund Inc 주식 (TPZ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $20.77 | $20.48 | $0.293 | 27,571.0 | +1.18% |
| 2024-11-26 | $20.66 | $20.34 | $0.32 | 28,088.0 | -0.49% |
| 2024-11-25 | $20.96 | $20.36 | $0.595 | 15,516.0 | -1.72% |
| 2024-11-22 | $20.91 | $20.59 | $0.315 | 14,375.0 | +0.63% |
| 2024-11-21 | $20.79 | $20.47 | $0.32 | 11,699.0 | +1.81% |
| 2024-11-20 | $20.48 | $20.34 | $0.1429 | 11,160.0 | +0.25% |
| 2024-11-19 | $20.38 | $20.05 | $0.3299 | 18,390.0 | +0.64% |
| 2024-11-18 | $20.30 | $19.98 | $0.3231 | 7,134.0 | +0.90% |
| 2024-11-15 | $20.10 | $19.53 | $0.57 | 22,132.0 | +1.62% |
| 2024-11-14 | $19.80 | $19.50 | $0.3034 | 9,662.0 | -0.15% |
| 2024-11-13 | $19.93 | $19.68 | $0.2489 | 11,502.0 | +0.20% |
| 2024-11-12 | $20.06 | $19.64 | $0.4109 | 31,444.0 | -2.81% |
| 2024-11-11 | $20.40 | $19.35 | $1.05 | 20,501.0 | +2.74% |
| 2024-11-08 | $20.00 | $19.68 | $0.32 | 11,101.0 | +0.46% |
| 2024-11-07 | $19.95 | $19.36 | $0.59 | 16,663.0 | +0.92% |
| 2024-11-06 | $19.56 | $19.01 | $0.55 | 34,481.0 | +2.53% |
| 2024-11-05 | $19.08 | $18.82 | $0.2637 | 32,715.0 | +1.33% |
| 2024-11-04 | $18.83 | $18.72 | $0.1112 | 3,007.0 | +0.27% |
| 2024-11-01 | $18.83 | $18.50 | $0.3299 | 9,359.0 | +0.16% |
| 2024-10-31 | $18.79 | $18.52 | $0.27 | 13,415.0 | +0.27% |
| 2024-10-30 | $18.67 | $18.56 | $0.1104 | 9,799.0 | +0.38% |
| 2024-10-29 | $18.69 | $18.51 | $0.1799 | 7,482.0 | -0.48% |
Tortoise Power And Energy Infrastructure Fund Inc 주식 (TPZ) 연도별 가격 이력
이 심층 분석에서는 Tortoise Power And Energy Infrastructure Fund Inc 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 Power And Energy Infrastructure Fund Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Tortoise Power And Energy Infrastructure Fund Inc 주식 (TPZ) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $20.96 | $18.50 | $2.46 | 364,071.0 | +10.83% |
| 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 Power And Energy Infrastructure Fund Inc 주식 (TPZ) 가격 이력 2023
| 월 | 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% |
Tortoise Power And Energy Infrastructure Fund Inc 주식 (TPZ) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $14.04 | $12.44 | $1.60 | 379,457.0 | -6.38% |
| 2022-11 | $14.38 | $12.85 | $1.53 | 445,563.0 | +2.64% |
| 2022-10 | $13.62 | $12.65 | $0.97 | 734,453.0 | +6.33% |
| 2022-09 | $13.81 | $11.91 | $1.90 | 299,828.0 | -8.57% |
| 2022-08 | $14.10 | $13.33 | $0.7701 | 334,723.0 | +0.52% |
| 2022-07 | $13.67 | $12.02 | $1.65 | 202,851.0 | +8.63% |
| 2022-06 | $14.45 | $12.10 | $2.35 | 350,773.0 | -11.59% |
| 2022-05 | $14.60 | $13.68 | $0.92 | 471,605.0 | -0.56% |
| 2022-04 | $14.99 | $13.41 | $1.58 | 531,563.0 | -0.07% |
| 2022-03 | $14.45 | $13.35 | $1.10 | 725,156.0 | +1.14% |
| 2022-02 | $14.82 | $13.22 | $1.60 | 602,387.0 | -1.47% |
| 2022-01 | $14.65 | $13.34 | $1.31 | 620,334.0 | +4.92% |
0.60%
0.00%
자본화:
|
볼륨(24시간):