Get the Stockscreener App
49.92
0.56%
0.4374
After Hours:
49.86
-0.06
-0.12%
Tortoise Pipeline Energy Fund Inc Stock (TTP) Price History
The historical daily chart and data for Tortoise Pipeline Energy Fund Inc stock (TTP), adjusted for splits and dividends, show that the latest closing stock price as of November 18, 2024, is $49.92.
- Tortoise Pipeline Energy Fund Inc all-time high stock price is $150.40, occurred on August 29, 2014.
- The lowest Tortoise Pipeline Energy Fund Inc stock price recorded was $0.00 on June 13, 2024. Since then, Tortoise Pipeline Energy Fund Inc's stock price has risen over to $49.92 now.
- The 52-week high stock price for TTP is $49.86, representing a -0.12% increase from the current share price, occurred on November 15, 2024.
- The 52-week low stock price for TTP is $26.43, indicating a -47.05% decrease from the current share price, occurred on December 08, 2023.
- The closing price of Tortoise Pipeline Energy Fund Inc (TTP) stock in the beginning of 2023 was $23.54. The stock closed the year at $26.86, a gain of over 14.10% for the year.
The table below shows more information about TTP historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 18, 2024 | $50.78 | $49.01 | $1.77 | 6,142.0 | +0.96% |
| Nov 15, 2024 | $49.86 | $47.21 | $2.65 | 22,474.0 | +2.30% |
| Nov 14, 2024 | $48.50 | $47.78 | $0.72 | 53,957.0 | +0.23% |
| Nov 13, 2024 | $48.91 | $47.87 | $1.04 | 13,582.0 | -1.37% |
| Nov 12, 2024 | $49.71 | $48.57 | $1.14 | 8,251.0 | +0.66% |
| Nov 11, 2024 | $48.94 | $48.52 | $0.415 | 2,139.0 | +1.12% |
| Nov 08, 2024 | $48.38 | $47.89 | $0.4862 | 2,325.0 | -0.06% |
| Nov 07, 2024 | $48.25 | $46.91 | $1.34 | 4,307.0 | +1.84% |
| Nov 06, 2024 | $47.45 | $45.61 | $1.84 | 6,675.0 | +3.72% |
| Nov 05, 2024 | $45.75 | $44.64 | $1.11 | 4,545.0 | +1.10% |
| Nov 04, 2024 | $45.08 | $44.42 | $0.66 | 2,211.0 | +0.85% |
| Nov 01, 2024 | $45.05 | $44.66 | $0.39 | 3,627.0 | +0.34% |
| Oct 31, 2024 | $45.06 | $44.25 | $0.81 | 3,101.0 | +0.02% |
| Oct 30, 2024 | $44.70 | $44.11 | $0.59 | 1,718.0 | +0.16% |
| Oct 29, 2024 | $44.68 | $44.29 | $0.388 | 1,197.0 | -0.02% |
| Oct 28, 2024 | $44.76 | $44.32 | $0.44 | 1,753.0 | -0.69% |
| Oct 25, 2024 | $44.75 | $44.63 | $0.1201 | 569.0 | +0.09% |
| Oct 24, 2024 | $44.89 | $44.71 | $0.1801 | 830.0 | -0.11% |
| Oct 23, 2024 | $44.77 | $44.76 | $0.0087 | 640.0 | -0.29% |
| Oct 22, 2024 | $45.06 | $44.49 | $0.5727 | 5,097.0 | -0.38% |
| Oct 21, 2024 | $45.08 | $44.91 | $0.17 | 1,453.0 | +0.36% |
Tortoise Pipeline Energy Fund Inc Stock (TTP) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Tortoise Pipeline Energy Fund Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of TTP shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Tortoise Pipeline Energy Fund Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Tortoise Pipeline Energy Fund Inc Stock (TTP) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $50.78 | $44.42 | $6.36 | 136,377.0 | +12.24% |
| Oct, 2024 | $45.37 | $41.97 | $3.40 | 84,147.0 | +5.47% |
| Sep, 2024 | $43.42 | $41.08 | $2.35 | 206,659.0 | +1.22% |
| Aug, 2024 | $42.10 | $33.24 | $8.86 | 281,893.0 | +17.90% |
| Jul, 2024 | $36.95 | $34.71 | $2.24 | 166,966.0 | -2.27% |
| Jun, 2024 | $37.72 | $33.17 | $4.55 | 109,990.0 | +4.27% |
| May, 2024 | $34.96 | $31.50 | $3.46 | 167,276.0 | +8.35% |
| Apr, 2024 | $32.79 | $29.98 | $2.81 | 129,898.0 | +1.28% |
| Mar, 2024 | $31.66 | $29.35 | $2.31 | 138,592.0 | +8.18% |
| Feb, 2024 | $29.65 | $28.24 | $1.41 | 178,014.0 | +1.56% |
| Jan, 2024 | $29.21 | $28.00 | $1.21 | 198,676.0 | +2.38% |
Tortoise Pipeline Energy Fund Inc Stock (TTP) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $28.60 | $26.43 | $2.17 | 301,716.0 | +0.32% |
| Nov, 2023 | $28.80 | $26.70 | $2.10 | 210,301.0 | +0.83% |
| Oct, 2023 | $28.85 | $26.21 | $2.64 | 133,778.0 | -0.79% |
| Sep, 2023 | $28.70 | $27.67 | $1.03 | 149,339.0 | -1.23% |
| Aug, 2023 | $29.64 | $27.75 | $1.89 | 145,372.0 | -3.01% |
| Jul, 2023 | $29.24 | $26.97 | $2.27 | 72,486.0 | +6.75% |
| Jun, 2023 | $27.60 | $24.91 | $2.69 | 91,513.0 | +10.40% |
| May, 2023 | $27.18 | $24.75 | $2.43 | 117,191.0 | -7.04% |
| Apr, 2023 | $27.35 | $25.79 | $1.56 | 82,565.0 | +3.83% |
| Mar, 2023 | $28.23 | $23.72 | $4.51 | 165,501.0 | -5.11% |
| Feb, 2023 | $29.23 | $26.46 | $2.77 | 182,357.0 | -4.88% |
| Jan, 2023 | $29.30 | $26.26 | $3.04 | 110,990.0 | +6.03% |
Tortoise Pipeline Energy Fund Inc Stock (TTP) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $29.30 | $25.30 | $4.00 | 240,162.0 | -6.02% |
| Nov, 2022 | $29.93 | $27.92 | $2.01 | 182,827.0 | -0.66% |
| Oct, 2022 | $29.43 | $25.49 | $3.94 | 119,337.0 | +14.99% |
| Sep, 2022 | $29.90 | $24.15 | $5.75 | 157,138.0 | -14.26% |
| Aug, 2022 | $31.67 | $27.73 | $3.94 | 257,527.0 | -0.75% |
| Jul, 2022 | $29.83 | $23.55 | $6.28 | 167,464.0 | +18.31% |
| Jun, 2022 | $31.54 | $23.37 | $8.17 | 275,187.0 | -16.50% |
| May, 2022 | $31.39 | $26.81 | $4.57 | 242,305.0 | +6.13% |
| Apr, 2022 | $31.17 | $26.77 | $4.40 | 154,690.0 | -4.37% |
| Mar, 2022 | $29.57 | $25.49 | $4.08 | 278,659.0 | +10.89% |
| Feb, 2022 | $26.99 | $24.41 | $2.58 | 309,126.0 | +2.08% |
| Jan, 2022 | $26.74 | $22.79 | $3.95 | 201,070.0 | +13.40% |
0.56%
0.07%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):