Stockscreener 앱 받기
20.78
0.81%
-0.17
Tortoise Essential Energy Fund 주식 (TPZ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-31 | $20.98 | $20.77 | $0.21 | 10,539.0 | -0.81% |
| 2025-10-30 | $21.16 | $20.95 | $0.21 | 16,932.0 | -0.42% |
| 2025-10-29 | $21.18 | $20.95 | $0.23 | 7,741.0 | +0.23% |
| 2025-10-28 | $21.10 | $20.99 | $0.11 | 8,728.0 | -0.14% |
| 2025-10-27 | $21.14 | $20.99 | $0.15 | 23,983.0 | -0.31% |
| 2025-10-24 | $21.19 | $20.94 | $0.2499 | 11,320.0 | +0.65% |
| 2025-10-23 | $21.00 | $20.81 | $0.19 | 13,708.0 | -0.29% |
| 2025-10-22 | $21.04 | $20.81 | $0.234 | 6,905.0 | +0.26% |
| 2025-10-21 | $21.10 | $20.82 | $0.28 | 10,343.0 | -1.20% |
| 2025-10-20 | $21.46 | $21.19 | $0.27 | 12,715.0 | -0.25% |
| 2025-10-17 | $21.30 | $21.17 | $0.13 | 12,461.0 | +1.01% |
| 2025-10-16 | $21.60 | $21.05 | $0.55 | 28,122.0 | -2.00% |
| 2025-10-15 | $21.73 | $21.42 | $0.3134 | 6,333.0 | +0.66% |
| 2025-10-14 | $21.37 | $21.03 | $0.34 | 369,902.0 | +1.14% |
| 2025-10-13 | $21.35 | $21.07 | $0.28 | 13,815.0 | -0.24% |
| 2025-10-10 | $21.45 | $21.06 | $0.39 | 744,515.0 | -1.17% |
| 2025-10-09 | $21.70 | $21.29 | $0.41 | 9,833.0 | -0.23% |
| 2025-10-08 | $21.57 | $21.39 | $0.18 | 11,617.0 | +0.33% |
| 2025-10-07 | $21.38 | $21.15 | $0.23 | 49,466.0 | +0.04% |
| 2025-10-06 | $21.55 | $21.31 | $0.238 | 10,981.0 | -0.21% |
| 2025-10-03 | $21.53 | $21.24 | $0.29 | 11,205.0 | +1.07% |
| 2025-10-02 | $21.29 | $21.10 | $0.19 | 72,734.0 | +0.19% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $21.73 | $20.77 | $0.96 | 1,489,098.0 | -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 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 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% |
0.09%
0.22%
자본화:
|
볼륨(24시간):