Stockscreener 앱 받기
21.02
0.17%
-0.0362
시간 외 거래:
20.98
-0.0438
-0.21%
Tortoise Capital Series Trust Tortoise Essential Energy Fund 주식 (TPZ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2025-07-22 | $20.52 | $20.39 | $0.1256 | 21,418.0 | +0.46% |
| 2025-07-21 | $20.59 | $20.38 | $0.21 | 25,655.0 | -0.82% |
| 2025-07-18 | $20.62 | $20.33 | $0.29 | 28,061.0 | +1.63% |
| 2025-07-17 | $20.31 | $20.15 | $0.16 | 59,858.0 | +0.20% |
| 2025-07-16 | $20.29 | $20.11 | $0.175 | 327,961.0 | -0.30% |
| 2025-07-15 | $20.35 | $20.18 | $0.17 | 16,508.0 | -0.78% |
| 2025-07-14 | $20.48 | $20.20 | $0.28 | 16,732.0 | +0.79% |
| 2025-07-11 | $20.38 | $20.22 | $0.16 | 19,695.0 | -0.06% |
| 2025-07-10 | $20.30 | $20.08 | $0.2199 | 11,469.0 | +0.46% |
| 2025-07-09 | $20.26 | $20.06 | $0.20 | 46,156.0 | +0.50% |
| 2025-07-08 | $20.30 | $19.99 | $0.31 | 10,721.0 | -0.45% |
| 2025-07-07 | $20.31 | $20.14 | $0.1692 | 17,344.0 | -0.39% |
| 2025-07-03 | $20.37 | $20.25 | $0.1198 | 14,538.0 | +0.65% |
Tortoise Capital Series Trust Tortoise Essential Energy Fund 주식 (TPZ) 연도별 가격 이력
이 심층 분석에서는 Tortoise Capital Series Trust 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 Capital Series Trust Tortoise Essential Energy Fund 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Tortoise Capital Series Trust Tortoise Essential Energy Fund 주식 (TPZ) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $21.12 | $20.84 | $0.2799 | 9,052.0 | +0.00% |
| 2025-07 | $21.14 | $19.99 | $1.15 | 813,040.0 | +2.56% |
| 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 Capital Series Trust Tortoise Essential Energy Fund 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% |
Tortoise Capital Series Trust Tortoise Essential Energy Fund 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% |
1.46%
0.00%
자본화:
|
볼륨(24시간):