Stockscreener 앱 받기
22.33
0.72%
-0.1629
Tortoise Electrification Infrastructure Etf 주식 (TPZ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-27 | $22.34 | $22.15 | $0.19 | 796.0 | -1.17% |
| 2026-05-26 | $22.81 | $22.47 | $0.3371 | 17,956.0 | -0.65% |
| 2026-05-22 | $22.64 | $22.34 | $0.2994 | 9,682.0 | +0.98% |
| 2026-05-21 | $22.44 | $22.28 | $0.16 | 12,376.0 | +0.64% |
| 2026-05-20 | $22.44 | $22.20 | $0.24 | 16,771.0 | +0.49% |
| 2026-05-19 | $22.21 | $21.93 | $0.28 | 4,977.0 | +0.59% |
| 2026-05-18 | $22.04 | $21.92 | $0.1206 | 4,327.0 | -0.09% |
| 2026-05-15 | $22.21 | $22.06 | $0.1497 | 3,341.0 | -1.12% |
| 2026-05-14 | $22.32 | $22.13 | $0.195 | 4,494.0 | +1.04% |
| 2026-05-13 | $22.15 | $21.93 | $0.22 | 12,544.0 | -0.88% |
| 2026-05-12 | $22.28 | $22.06 | $0.2161 | 3,876.0 | +0.38% |
| 2026-05-11 | $22.24 | $21.86 | $0.38 | 9,516.0 | +1.31% |
| 2026-05-08 | $22.21 | $21.85 | $0.358 | 3,582.0 | -1.20% |
| 2026-05-07 | $22.20 | $22.08 | $0.12 | 5,865.0 | -0.89% |
| 2026-05-06 | $22.69 | $22.30 | $0.3899 | 18,497.0 | -1.67% |
| 2026-05-05 | $22.96 | $22.73 | $0.2299 | 23,925.0 | -0.24% |
| 2026-05-04 | $22.87 | $22.51 | $0.3649 | 10,319.0 | +0.42% |
| 2026-05-01 | $22.97 | $22.71 | $0.26 | 11,581.0 | -0.67% |
| 2026-04-30 | $22.92 | $22.22 | $0.70 | 9,693.0 | +3.03% |
| 2026-04-29 | $22.51 | $22.15 | $0.36 | 23,960.0 | -0.41% |
| 2026-04-28 | $22.42 | $22.14 | $0.2799 | 6,596.0 | +0.05% |
Tortoise Electrification Infrastructure Etf 주식 (TPZ) 연도별 가격 이력
이 심층 분석에서는 Tortoise Electrification Infrastructure Etf 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 Electrification Infrastructure Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Tortoise Electrification Infrastructure Etf 주식 (TPZ) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $22.97 | $21.85 | $1.12 | 174,425.0 | -2.77% |
| 2026-04 | $22.92 | $21.54 | $1.38 | 239,666.0 | +4.49% |
| 2026-03 | $23.03 | $21.62 | $1.41 | 324,800.0 | -4.25% |
| 2026-02 | $22.86 | $20.61 | $2.25 | 238,849.0 | +9.12% |
| 2026-01 | $21.14 | $19.93 | $1.21 | 399,655.0 | +2.75% |
Tortoise Electrification Infrastructure Etf 주식 (TPZ) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $21.21 | $20.10 | $1.11 | 313,784.0 | -3.82% |
| 2025-11 | $21.41 | $20.37 | $1.04 | 214,162.0 | +3.02% |
| 2025-10 | $21.73 | $20.77 | $0.96 | 1,478,559.0 | -1.09% |
| 2025-09 | $21.13 | $20.21 | $0.9197 | 363,331.0 | +1.78% |
| 2025-08 | $21.34 | $20.48 | $0.8563 | 283,845.0 | -1.99% |
| 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 Electrification Infrastructure Etf 주식 (TPZ) 가격 이력 2024
| 월 | 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% |
0.73%
0.09%
자본화:
|
볼륨(24시간):