Scarica l'app Stockscreener
12.19
0.66%
0.08
Dopo l'orario di chiusura:
12.19
Storico Dei Prezzi Delle Azioni Di Tortoise Sustainable And Social Impact Term Fund (TEAF)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-07-22 | $12.21 | $12.11 | $0.0999 | 34,478.0 | +0.66% |
| 2025-07-21 | $12.25 | $12.10 | $0.15 | 35,779.0 | -0.90% |
| 2025-07-18 | $12.25 | $12.12 | $0.13 | 41,172.0 | +0.58% |
| 2025-07-17 | $12.19 | $12.12 | $0.065 | 36,277.0 | -0.49% |
| 2025-07-16 | $12.23 | $12.14 | $0.09 | 37,875.0 | +0.49% |
| 2025-07-15 | $12.20 | $12.10 | $0.0958 | 31,647.0 | +0.00% |
| 2025-07-14 | $12.22 | $12.12 | $0.10 | 35,128.0 | +0.41% |
| 2025-07-11 | $12.18 | $12.10 | $0.0815 | 39,442.0 | -0.37% |
| 2025-07-10 | $12.19 | $12.13 | $0.06 | 25,441.0 | +0.12% |
| 2025-07-09 | $12.18 | $12.05 | $0.13 | 46,642.0 | -0.03% |
| 2025-07-08 | $12.24 | $11.99 | $0.2495 | 66,281.0 | +0.12% |
| 2025-07-07 | $12.28 | $12.12 | $0.1588 | 23,649.0 | -1.34% |
| 2025-07-03 | $12.31 | $12.25 | $0.063 | 22,540.0 | +0.12% |
| 2025-07-02 | $12.30 | $12.19 | $0.11 | 58,903.0 | +0.41% |
| 2025-07-01 | $12.26 | $12.21 | $0.045 | 38,013.0 | -0.20% |
| 2025-06-30 | $12.28 | $12.09 | $0.19 | 101,015.0 | +1.37% |
| 2025-06-27 | $12.08 | $11.94 | $0.14 | 44,366.0 | +1.34% |
| 2025-06-26 | $12.00 | $11.87 | $0.13 | 20,960.0 | +0.42% |
| 2025-06-25 | $11.87 | $11.79 | $0.0799 | 34,182.0 | +0.34% |
| 2025-06-24 | $11.95 | $11.82 | $0.13 | 49,791.0 | -0.21% |
Tortoise Sustainable And Social Impact Term Fund Stock (TEAF) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Tortoise Sustainable And Social Impact Term Fund nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni TEAF. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Tortoise Sustainable And Social Impact Term Fund fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Tortoise Sustainable And Social Impact Term Fund Storia dei prezzi delle azioni (TEAF) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-07 | $12.31 | $11.99 | $0.3235 | 607,745.0 | -0.45% |
| 2025-06 | $12.28 | $11.49 | $0.789 | 823,762.0 | +4.30% |
| 2025-05 | $11.82 | $11.28 | $0.54 | 678,589.0 | +4.26% |
| 2025-04 | $11.58 | $10.09 | $1.49 | 1,193,450.0 | -0.88% |
| 2025-03 | $12.09 | $11.17 | $0.9194 | 854,357.0 | -5.57% |
| 2025-02 | $12.28 | $11.95 | $0.3329 | 480,472.0 | -1.07% |
| 2025-01 | $12.48 | $11.84 | $0.64 | 580,192.0 | +1.33% |
Tortoise Sustainable And Social Impact Term Fund Storia dei prezzi delle azioni (TEAF) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $12.73 | $11.80 | $0.93 | 766,073.0 | -5.37% |
| 2024-11 | $12.89 | $12.44 | $0.455 | 766,983.0 | -0.24% |
| 2024-10 | $13.34 | $12.65 | $0.69 | 681,718.0 | -2.76% |
| 2024-09 | $13.11 | $12.18 | $0.93 | 814,605.0 | +6.01% |
| 2024-08 | $12.38 | $11.86 | $0.52 | 577,644.0 | +0.00% |
| 2024-07 | $12.46 | $11.46 | $1.00 | 1,202,864.0 | +6.95% |
| 2024-06 | $11.92 | $11.40 | $0.5199 | 521,603.0 | -1.67% |
| 2024-05 | $11.96 | $11.38 | $0.58 | 651,019.0 | +2.59% |
| 2024-04 | $11.98 | $11.25 | $0.73 | 524,310.0 | -3.39% |
| 2024-03 | $11.97 | $11.29 | $0.685 | 895,598.0 | +4.33% |
| 2024-02 | $11.54 | $11.22 | $0.32 | 642,633.0 | -0.40% |
| 2024-01 | $11.89 | $11.20 | $0.6899 | 1,728,282.0 | -2.95% |
Tortoise Sustainable And Social Impact Term Fund Storia dei prezzi delle azioni (TEAF) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $12.08 | $11.65 | $0.43 | 1,170,173.0 | -2.53% |
| 2023-11 | $12.34 | $11.26 | $1.08 | 701,269.0 | +5.96% |
| 2023-10 | $12.04 | $11.11 | $0.9286 | 803,788.0 | -5.35% |
| 2023-09 | $12.79 | $11.95 | $0.84 | 452,875.0 | -5.07% |
| 2023-08 | $13.00 | $12.45 | $0.555 | 542,002.0 | -2.32% |
| 2023-07 | $13.14 | $12.19 | $0.95 | 1,041,875.0 | +3.53% |
| 2023-06 | $12.66 | $12.23 | $0.43 | 559,535.0 | +1.63% |
| 2023-05 | $13.21 | $12.25 | $0.96 | 532,109.0 | -6.26% |
| 2023-04 | $13.30 | $12.80 | $0.50 | 345,436.0 | +1.00% |
| 2023-03 | $13.14 | $12.21 | $0.9298 | 789,619.0 | +0.00% |
| 2023-02 | $13.45 | $12.80 | $0.65 | 778,004.0 | -2.04% |
| 2023-01 | $13.62 | $12.85 | $0.78 | 604,272.0 | +3.04% |
0.33%
1.06%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):