Stockscreener 앱 받기
43.82
1.11%
0.48
시장 영업 전:
43.34
-0.48
-1.10%
Tortoise Energy Infrastructure Corp 주식 (TYG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $43.85 | $43.44 | $0.4099 | 59,906.0 | +1.11% |
| 2025-08-07 | $43.97 | $43.20 | $0.77 | 92,283.0 | +0.00% |
| 2025-08-06 | $43.55 | $43.18 | $0.3699 | 58,414.0 | +0.07% |
| 2025-08-05 | $43.57 | $43.08 | $0.49 | 51,969.0 | -0.57% |
| 2025-08-04 | $43.66 | $43.01 | $0.6472 | 65,975.0 | +0.60% |
| 2025-08-01 | $43.35 | $42.25 | $1.10 | 58,368.0 | -0.09% |
| 2025-07-31 | $43.69 | $42.86 | $0.8299 | 68,767.0 | +0.30% |
| 2025-07-30 | $43.42 | $42.65 | $0.77 | 90,568.0 | +1.01% |
| 2025-07-29 | $42.88 | $41.99 | $0.89 | 77,179.0 | +0.54% |
| 2025-07-28 | $42.74 | $41.53 | $1.21 | 83,369.0 | +0.64% |
| 2025-07-25 | $42.30 | $41.97 | $0.335 | 60,537.0 | +0.19% |
| 2025-07-24 | $42.49 | $42.14 | $0.35 | 58,797.0 | -1.52% |
| 2025-07-23 | $43.05 | $42.71 | $0.34 | 27,992.0 | -0.44% |
| 2025-07-22 | $43.13 | $42.56 | $0.57 | 79,312.0 | +0.51% |
| 2025-07-21 | $43.39 | $42.74 | $0.6494 | 61,664.0 | -0.35% |
| 2025-07-18 | $43.43 | $42.66 | $0.77 | 104,428.0 | +0.56% |
| 2025-07-17 | $43.23 | $42.60 | $0.635 | 91,682.0 | -0.88% |
| 2025-07-16 | $43.49 | $42.94 | $0.55 | 88,934.0 | -0.46% |
| 2025-07-15 | $43.58 | $43.03 | $0.55 | 108,688.0 | -0.32% |
| 2025-07-14 | $43.75 | $43.19 | $0.5599 | 123,152.0 | +1.02% |
Tortoise Energy Infrastructure Corp 주식 (TYG) 연도별 가격 이력
이 심층 분석에서는 Tortoise Energy Infrastructure Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 TYG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Tortoise Energy Infrastructure Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Tortoise Energy Infrastructure Corp 주식 (TYG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $43.97 | $42.25 | $1.72 | 446,821.0 | +1.11% |
| 2025-07 | $44.10 | $41.53 | $2.57 | 1,751,259.0 | -1.25% |
| 2025-06 | $44.05 | $40.28 | $3.77 | 1,263,502.0 | +8.37% |
| 2025-05 | $41.62 | $39.14 | $2.48 | 1,263,829.0 | +1.84% |
| 2025-04 | $43.98 | $33.73 | $10.25 | 2,133,752.0 | -7.62% |
| 2025-03 | $44.51 | $40.04 | $4.47 | 1,931,871.0 | -0.67% |
| 2025-02 | $46.69 | $42.77 | $3.92 | 1,932,531.0 | -3.86% |
| 2025-01 | $48.76 | $41.95 | $6.81 | 2,733,733.0 | +7.33% |
Tortoise Energy Infrastructure Corp 주식 (TYG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $46.32 | $41.03 | $5.29 | 1,056,183.0 | -8.76% |
| 2024-11 | $46.35 | $39.90 | $6.45 | 648,825.0 | +14.06% |
| 2024-10 | $41.46 | $39.10 | $2.36 | 529,205.0 | +2.75% |
| 2024-09 | $39.98 | $35.47 | $4.51 | 679,494.0 | +6.77% |
| 2024-08 | $37.37 | $33.09 | $4.28 | 807,269.0 | +4.73% |
| 2024-07 | $36.10 | $34.37 | $1.73 | 727,278.0 | +0.66% |
| 2024-06 | $34.99 | $32.60 | $2.39 | 656,614.0 | +4.06% |
| 2024-05 | $35.32 | $30.73 | $4.59 | 1,131,586.0 | +8.20% |
| 2024-04 | $32.23 | $29.54 | $2.69 | 909,846.0 | +0.19% |
| 2024-03 | $30.99 | $29.07 | $1.92 | 1,103,431.0 | +5.60% |
| 2024-02 | $29.96 | $28.43 | $1.53 | 732,678.0 | +1.04% |
| 2024-01 | $29.79 | $28.01 | $1.78 | 936,440.0 | +0.70% |
Tortoise Energy Infrastructure Corp 주식 (TYG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $29.09 | $27.44 | $1.65 | 1,326,336.0 | +2.35% |
| 2023-11 | $29.85 | $27.49 | $2.36 | 1,215,412.0 | +1.74% |
| 2023-10 | $29.49 | $26.77 | $2.72 | 844,480.0 | -4.39% |
| 2023-09 | $30.69 | $28.89 | $1.80 | 638,263.0 | -4.08% |
| 2023-08 | $31.28 | $29.63 | $1.65 | 918,891.0 | -1.95% |
| 2023-07 | $31.24 | $28.97 | $2.27 | 650,784.0 | +5.78% |
| 2023-06 | $29.53 | $26.75 | $2.78 | 931,349.0 | +7.79% |
| 2023-05 | $29.90 | $26.72 | $3.18 | 810,700.0 | -9.23% |
| 2023-04 | $30.82 | $28.90 | $1.92 | 641,089.0 | +0.99% |
| 2023-03 | $31.74 | $26.76 | $4.98 | 1,025,213.0 | -4.82% |
| 2023-02 | $33.90 | $30.89 | $3.01 | 664,523.0 | -8.31% |
| 2023-01 | $34.29 | $30.93 | $3.36 | 585,402.0 | +6.04% |
0.29%
0.51%
자본화:
|
볼륨(24시간):