Scarica l'app Stockscreener
34.78
0.20%
0.07
Dopo l'orario di chiusura:
34.78
Storico Dei Prezzi Delle Azioni Di Tortoise North American Pipeline Fund Etf (TPYP)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-10-17 | $34.80 | $34.58 | $0.2244 | 197,302.0 | +0.20% |
| 2025-10-16 | $35.25 | $34.66 | $0.585 | 41,684.0 | -1.39% |
| 2025-10-15 | $35.57 | $35.10 | $0.4712 | 38,007.0 | +0.57% |
| 2025-10-14 | $35.12 | $34.80 | $0.323 | 38,612.0 | -0.48% |
| 2025-10-13 | $35.24 | $35.00 | $0.24 | 35,488.0 | +0.37% |
| 2025-10-10 | $35.72 | $35.02 | $0.70 | 28,826.0 | -1.41% |
| 2025-10-09 | $36.32 | $35.53 | $0.79 | 26,948.0 | -1.90% |
| 2025-10-08 | $36.29 | $35.99 | $0.3025 | 32,246.0 | +0.04% |
| 2025-10-07 | $36.31 | $36.01 | $0.305 | 24,961.0 | +0.12% |
| 2025-10-06 | $36.47 | $36.17 | $0.30 | 15,964.0 | -0.67% |
| 2025-10-03 | $36.59 | $36.11 | $0.4791 | 216,681.0 | +0.76% |
| 2025-10-02 | $36.61 | $36.06 | $0.5471 | 22,326.0 | -0.39% |
| 2025-10-01 | $36.48 | $36.28 | $0.2026 | 27,441.0 | -0.47% |
| 2025-09-30 | $36.58 | $36.19 | $0.39 | 21,679.0 | +0.19% |
| 2025-09-29 | $36.49 | $36.12 | $0.3697 | 34,927.0 | -0.41% |
| 2025-09-26 | $36.92 | $36.48 | $0.4445 | 60,197.0 | +0.47% |
| 2025-09-25 | $36.48 | $36.21 | $0.2716 | 27,913.0 | -0.93% |
| 2025-09-24 | $36.91 | $36.57 | $0.3402 | 41,109.0 | +0.94% |
| 2025-09-23 | $36.45 | $35.79 | $0.6577 | 126,198.0 | +1.39% |
| 2025-09-22 | $36.03 | $35.76 | $0.275 | 26,674.0 | -0.02% |
| 2025-09-19 | $36.09 | $35.73 | $0.36 | 61,378.0 | -0.51% |
| 2025-09-18 | $36.16 | $35.75 | $0.415 | 52,165.0 | +0.59% |
Tortoise North American Pipeline Fund Etf Stock (TPYP) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Tortoise North American Pipeline Fund Etf nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni TPYP. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Tortoise North American Pipeline Fund Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Tortoise North American Pipeline Fund Etf Storia dei prezzi delle azioni (TPYP) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-10 | $36.61 | $34.58 | $2.03 | 943,788.0 | -4.58% |
| 2025-09 | $36.92 | $35.00 | $1.92 | 777,891.0 | +1.65% |
| 2025-08 | $36.00 | $34.89 | $1.11 | 804,426.0 | +1.04% |
| 2025-07 | $35.67 | $34.40 | $1.27 | 828,188.0 | -0.67% |
| 2025-06 | $36.13 | $34.91 | $1.22 | 996,644.0 | +1.13% |
| 2025-05 | $35.72 | $34.59 | $1.13 | 848,817.0 | +1.32% |
| 2025-04 | $36.96 | $31.18 | $5.78 | 1,763,930.0 | -4.12% |
| 2025-03 | $37.24 | $34.04 | $3.20 | 876,110.0 | +1.17% |
| 2025-02 | $36.23 | $34.44 | $1.78 | 1,107,620.0 | +2.22% |
| 2025-01 | $37.50 | $34.29 | $3.21 | 2,256,679.0 | +3.17% |
Tortoise North American Pipeline Fund Etf Storia dei prezzi delle azioni (TPYP) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $36.79 | $33.14 | $3.65 | 1,379,280.0 | -6.84% |
| 2024-11 | $36.95 | $32.21 | $4.74 | 981,799.0 | +13.22% |
| 2024-10 | $33.06 | $31.34 | $1.72 | 1,053,488.0 | +3.63% |
| 2024-09 | $32.20 | $30.55 | $1.66 | 1,735,706.0 | -0.06% |
| 2024-08 | $31.40 | $28.57 | $2.83 | 832,641.0 | +4.25% |
| 2024-07 | $30.33 | $28.64 | $1.69 | 1,268,211.0 | +4.47% |
| 2024-06 | $29.03 | $27.98 | $1.05 | 886,874.0 | +1.19% |
| 2024-05 | $29.03 | $27.38 | $1.65 | 986,539.0 | +3.22% |
| 2024-04 | $28.15 | $26.56 | $1.59 | 2,793,404.0 | -1.29% |
| 2024-03 | $27.97 | $26.53 | $1.44 | 517,984.0 | +5.21% |
| 2024-02 | $26.71 | $25.19 | $1.52 | 1,268,142.0 | +3.21% |
| 2024-01 | $26.52 | $25.35 | $1.17 | 3,913,781.0 | -0.73% |
Tortoise North American Pipeline Fund Etf Storia dei prezzi delle azioni (TPYP) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $26.52 | $25.42 | $1.10 | 1,281,241.0 | -0.95% |
| 2023-11 | $26.20 | $24.36 | $1.84 | 2,356,231.0 | +7.07% |
| 2023-10 | $25.50 | $23.35 | $2.15 | 1,625,681.0 | +0.04% |
| 2023-09 | $25.70 | $24.43 | $1.27 | 548,850.0 | -3.13% |
| 2023-08 | $25.57 | $24.90 | $0.67 | 968,749.0 | -0.98% |
| 2023-07 | $25.65 | $24.26 | $1.39 | 648,478.0 | +3.39% |
| 2023-06 | $24.97 | $23.56 | $1.41 | 971,983.0 | +4.55% |
| 2023-05 | $24.85 | $23.40 | $1.45 | 1,322,787.0 | -4.69% |
| 2023-04 | $25.07 | $24.18 | $0.89 | 728,712.0 | +1.73% |
| 2023-03 | $25.56 | $22.62 | $2.94 | 1,240,132.0 | -1.82% |
| 2023-02 | $25.85 | $24.68 | $1.17 | 730,984.0 | -3.39% |
| 2023-01 | $25.91 | $24.00 | $1.91 | 3,374,290.0 | +3.85% |
0.50%
Capitalizzazione:
|
Volume (24 ore):