Stockscreener 앱 받기
52.34
1.77%
0.9106
시간 외 거래:
52.34
0.0044
+0.01%
Tortoise Pipeline Energy Fund Inc 주식 (TTP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-29 | $52.53 | $51.66 | $0.87 | 10,132.0 | +1.77% |
| 2024-11-27 | $51.42 | $50.72 | $0.705 | 7,306.0 | +1.45% |
| 2024-11-26 | $50.90 | $50.36 | $0.54 | 14,175.0 | -1.19% |
| 2024-11-25 | $52.31 | $51.14 | $1.17 | 10,606.0 | -1.55% |
| 2024-11-22 | $52.45 | $51.37 | $1.08 | 18,671.0 | +0.32% |
| 2024-11-21 | $52.03 | $50.65 | $1.38 | 3,539.0 | +2.09% |
| 2024-11-20 | $51.01 | $50.45 | $0.56 | 4,604.0 | +0.91% |
| 2024-11-19 | $50.63 | $49.00 | $1.63 | 34,318.0 | +1.12% |
| 2024-11-18 | $50.78 | $49.01 | $1.77 | 6,294.0 | +0.76% |
| 2024-11-15 | $49.86 | $47.21 | $2.65 | 22,474.0 | +2.30% |
| 2024-11-14 | $48.50 | $47.78 | $0.72 | 53,957.0 | +0.23% |
| 2024-11-13 | $48.91 | $47.87 | $1.04 | 13,582.0 | -1.37% |
| 2024-11-12 | $49.71 | $48.57 | $1.14 | 8,251.0 | +0.66% |
| 2024-11-11 | $48.94 | $48.52 | $0.415 | 2,139.0 | +1.12% |
| 2024-11-08 | $48.38 | $47.89 | $0.4862 | 2,325.0 | -0.06% |
| 2024-11-07 | $48.25 | $46.91 | $1.34 | 4,307.0 | +1.84% |
| 2024-11-06 | $47.45 | $45.61 | $1.84 | 6,675.0 | +3.72% |
| 2024-11-05 | $45.75 | $44.64 | $1.11 | 4,545.0 | +1.10% |
| 2024-11-04 | $45.08 | $44.42 | $0.66 | 2,211.0 | +0.85% |
| 2024-11-01 | $45.05 | $44.66 | $0.39 | 3,627.0 | +0.34% |
Tortoise Pipeline Energy Fund Inc 주식 (TTP) 연도별 가격 이력
이 심층 분석에서는 Tortoise Pipeline Energy Fund Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 TTP 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Tortoise Pipeline Energy Fund Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Tortoise Pipeline Energy Fund Inc 주식 (TTP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $52.53 | $44.42 | $8.11 | 243,870.0 | +17.58% |
| 2024-10 | $45.37 | $41.97 | $3.40 | 84,147.0 | +5.47% |
| 2024-09 | $43.42 | $41.08 | $2.35 | 206,659.0 | +1.22% |
| 2024-08 | $42.10 | $33.24 | $8.86 | 281,893.0 | +17.90% |
| 2024-07 | $36.95 | $34.71 | $2.24 | 166,966.0 | -2.27% |
| 2024-06 | $37.72 | $33.17 | $4.55 | 109,990.0 | +4.27% |
| 2024-05 | $34.96 | $31.50 | $3.46 | 167,276.0 | +8.35% |
| 2024-04 | $32.79 | $29.98 | $2.81 | 129,898.0 | +1.28% |
| 2024-03 | $31.66 | $29.35 | $2.31 | 138,592.0 | +8.18% |
| 2024-02 | $29.65 | $28.24 | $1.41 | 178,014.0 | +1.56% |
| 2024-01 | $29.21 | $28.00 | $1.21 | 198,676.0 | +2.38% |
Tortoise Pipeline Energy Fund Inc 주식 (TTP) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $28.60 | $26.43 | $2.17 | 301,716.0 | +0.32% |
| 2023-11 | $28.80 | $26.70 | $2.10 | 210,301.0 | +0.83% |
| 2023-10 | $28.85 | $26.21 | $2.64 | 133,778.0 | -0.79% |
| 2023-09 | $28.70 | $27.67 | $1.03 | 149,339.0 | -1.23% |
| 2023-08 | $29.64 | $27.75 | $1.89 | 145,372.0 | -3.01% |
| 2023-07 | $29.24 | $26.97 | $2.27 | 72,486.0 | +6.75% |
| 2023-06 | $27.60 | $24.91 | $2.69 | 91,513.0 | +10.40% |
| 2023-05 | $27.18 | $24.75 | $2.43 | 117,191.0 | -7.04% |
| 2023-04 | $27.35 | $25.79 | $1.56 | 82,565.0 | +3.83% |
| 2023-03 | $28.23 | $23.72 | $4.51 | 165,501.0 | -5.11% |
| 2023-02 | $29.23 | $26.46 | $2.77 | 182,357.0 | -4.88% |
| 2023-01 | $29.30 | $26.26 | $3.04 | 110,990.0 | +6.03% |
Tortoise Pipeline Energy Fund Inc 주식 (TTP) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $29.30 | $25.30 | $4.00 | 240,162.0 | -6.02% |
| 2022-11 | $29.93 | $27.92 | $2.01 | 182,827.0 | -0.66% |
| 2022-10 | $29.43 | $25.49 | $3.94 | 119,337.0 | +14.99% |
| 2022-09 | $29.90 | $24.15 | $5.75 | 157,138.0 | -14.26% |
| 2022-08 | $31.67 | $27.73 | $3.94 | 257,527.0 | -0.75% |
| 2022-07 | $29.83 | $23.55 | $6.28 | 167,464.0 | +18.31% |
| 2022-06 | $31.54 | $23.37 | $8.17 | 275,187.0 | -16.50% |
| 2022-05 | $31.39 | $26.81 | $4.57 | 242,305.0 | +6.13% |
| 2022-04 | $31.17 | $26.77 | $4.40 | 154,690.0 | -4.37% |
| 2022-03 | $29.57 | $25.49 | $4.08 | 278,659.0 | +10.89% |
| 2022-02 | $26.99 | $24.41 | $2.58 | 309,126.0 | +2.08% |
| 2022-01 | $26.74 | $22.79 | $3.95 | 201,070.0 | +13.40% |
0.06%
자본화:
|
볼륨(24시간):