Tortoise Pipeline & Energy Fund, Inc. (TTP) NYSE

47.61

+0.92(+1.97%)

Updated at December 20, 2024 03:50PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 23, 202447.6147.6147.6147.6147.610
December 20, 202446.6147.6147.6147.746.614,204
December 19, 202447.2746.6946.6947.2746.2619,726
December 18, 202447.9646.8546.8548.2146.856,600
December 17, 202447.6847.5147.5147.9478,604
December 16, 202448.2248.2648.2648.5447.889,222
December 13, 202448.3248.4548.4549.2648.228,000
December 12, 202449.0448.9848.9849.5948.716,200
December 11, 202448.43494949.4348.432,639
December 10, 202448.9648.8148.8148.9748.715,210
December 09, 202450.249.2449.2450.249.249,146
December 06, 202450.8350.3950.3951.150.2713,000
December 05, 202448.9350.8450.6650.8448.939,622
December 04, 202450.3649.8149.6450.9749.2224,032
December 03, 202449.7650.4550.2850.6849.7623,402
December 02, 202453.0750.6150.4453.0750.1712,400
November 29, 202451.8552.3452.1652.5451.6710,132
November 27, 202450.7251.4351.2551.4350.727,401
November 26, 202450.4250.6950.5250.950.3614,200
November 25, 202451.9851.351.1252.3151.1410,606
November 22, 202451.3752.1151.9352.4551.3718,700
November 21, 202450.6551.9451.1852.0450.653,539
November 20, 202450.4550.8850.1351.0150.454,604
November 19, 20244950.4249.6850.644934,318
November 18, 202449.0149.8649.1250.7849.016,300
November 15, 202448.249.4848.7549.8647.2122,500
November 14, 202448.0948.3747.6648.547.7854,000
November 13, 202448.7548.2647.5548.9147.8713,600
November 12, 202448.8748.9348.2149.7148.578,300
November 11, 202448.6248.6147.8948.9448.522,139
November 08, 202447.8948.0747.3648.3847.892,325
November 07, 202447.2148.147.3948.2546.924,307
November 06, 202445.847.2346.6947.4545.616,700
November 05, 202444.6445.5445.0245.7544.644,545
November 04, 202444.4245.0444.5345.0844.422,211
November 01, 202444.8844.6644.1545.0544.663,627
October 31, 202444.2544.514445.0644.253,200
October 30, 202444.1144.543.9944.744.111,718
October 29, 202444.3244.4343.9344.6844.291,200
October 28, 202444.7644.4443.9444.7644.321,800
October 25, 202444.6344.7544.2444.7544.63600
October 24, 202444.8444.7144.244.8944.71830
October 23, 202444.7744.7644.2544.7744.76640
October 22, 202445.0644.8944.3845.0644.495,100
October 21, 202445.0645.0644.5545.0844.911,500
October 18, 20244544.944.394544.343,200
October 17, 20244544.8644.354544.734,907
October 16, 202444.7544.7544.2444.7544.751,145
October 15, 202444.844.7444.2345.1543.654,720
October 14, 202444.9644.9544.4445.3744.956,221
October 11, 202444.2344.8344.3244.8344.233,000
October 10, 202443.844.3843.8744.3843.86,416
October 09, 202443.6343.5343.0443.7743.533,900
October 08, 202443.8743.7843.2844.1443.595,406
October 07, 202444.3344.143.5944.3344.15,523
October 04, 202443.8544.1843.6844.2343.4613,100
October 03, 202443.0443.4242.9343.4543.044,700
October 02, 202442.9242.9142.4243.1242.693,843
October 01, 202441.9742.6542.1742.7641.971,900
September 30, 202442.0942.241.7242.4841.924,325
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved