Tortoise Capital Resources Corporation (TTO)

9.21 -0.01  -0.11%  May 31, 8:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Tortoise Capital Resources Corporation Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 31, 2012 9.200 9.22 9.20 9.21 8022
May 30, 2012 9.28 9.28 9.22 9.22 5302
May 29, 2012 9.06 9.33 9.06 9.31 10914
May 25, 2012 9.02 9.06 8.810 9.05 13448
May 24, 2012 8.950 9.079 8.86 9.05 26557
May 23, 2012 8.81 8.93 8.81 8.92 28659
May 22, 2012 8.67 8.81 8.66 8.80 32056
May 21, 2012 8.43 8.61 8.41 8.61 30736
May 18, 2012 8.476 8.51 8.384 8.483 14138
May 17, 2012 8.54 8.55 8.464 8.51 12893
May 16, 2012 8.50 8.57 8.41 8.56 33659
May 15, 2012 8.410 8.55 8.373 8.52 8734
May 14, 2012 8.51 8.51 8.362 8.48 16546
May 11, 2012 8.611 8.611 8.60 8.60 2123
May 10, 2012 8.60 8.62 8.60 8.614 1637
May 9, 2012 8.57 8.65 8.57 8.61 5313
May 8, 2012 8.58 8.61 8.55 8.60 36795
May 7, 2012 8.60 8.62 8.58 8.60 6921
May 4, 2012 8.56 8.62 8.56 8.59 13894
May 3, 2012 8.54 8.60 8.52 8.59 8899
May 2, 2012 8.50 8.52 8.355 8.51 8842
May 1, 2012 8.41 8.55 8.31 8.52 51230
April 30, 2012 8.36 8.430 8.36 8.43 14920
April 27, 2012 8.25 8.40 8.25 8.36 14036
April 26, 2012 8.19 8.27 8.11 8.27 19675
April 25, 2012 8.19 8.23 8.166 8.23 13333
April 24, 2012 8.07 8.31 8.050 8.17 36925
April 23, 2012 7.97 8.062 7.93 8.06 5305
April 20, 2012 8.09 8.09 8.03 8.03 1337
April 19, 2012 8.05 8.09 8.03 8.09 7455
April 18, 2012 7.98 8.050 7.95 8.05 28307
April 17, 2012 8.01 8.04 7.96 8.00 13844
April 16, 2012 8.25 8.25 8.01 8.01 9949
April 13, 2012 8.35 8.35 8.20 8.20 4468
April 12, 2012 8.43 8.48 8.34 8.34 7339
April 11, 2012 8.52 8.522 8.43 8.44 10024
April 10, 2012 8.74 8.74 8.48 8.48 11754
April 9, 2012 8.95 8.95 8.66 8.71 13876
April 5, 2012 8.86 9.00 8.83 8.98 34944
April 4, 2012 8.84 8.89 8.822 8.88 16450
April 3, 2012 8.84 8.90 8.83 8.90 26675
April 2, 2012 8.72 8.85 8.72 8.83 43700
March 30, 2012 8.61 8.73 8.61 8.71 6049
March 29, 2012 8.74 8.74 8.62 8.62 11594
March 28, 2012 8.88 8.88 8.72 8.770 3923
March 27, 2012 8.91 8.91 8.85 8.90 19025
March 26, 2012 8.94 8.95 8.81 8.89 25278
March 23, 2012 8.86 8.92 8.79 8.92 76106
March 22, 2012 8.88 8.90 8.82 8.86 44034
March 21, 2012 8.78 8.90 8.77 8.90 17028
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

TTO News

$TTO amended latest Quarterly Report http://stks.co/3kL2
about 23 days ago by MarketBrief
$TTO amended latest Annual Report http://stks.co/3buU
about 31 days ago by MarketBrief
$TTO filed latest Quarterly Report http://stks.co/3H2N
about 53 days ago by MarketBrief
$TTO filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/38nE
about 64 days ago by MarketBrief
$TTO filed latest Annual Report http://stks.co/2Qwv
about 106 days ago by MarketBrief
$TTO filed latest Annual Report http://stks.co/2Np6
about 109 days ago by MarketBrief
$TTO filed latest Quarterly Report http://stks.co/c1m
about 232 days ago by MarketBrief
$TTO http://chart.ly/sndjfnd long setup
about 308 days ago by stt2318
$$ huh? look at $tto - a closed end fund
about 309 days ago by stockspot
Recent "Post-market lows" Alerts:http://www.trade-ideas.com/SingleAlertType/LPOST/Post-market_lows.html $TTO
about 1302 days ago by TradeIdeas

Recent Quotes

Symbol Price Chg Chg % Market Cap
TTO 9.21 -0.01 -0.11%
TTMI 9.11 -0.13 -1.41% 751.58M
TTM 20.29 -0.50 -2.41% 11.19B
TTHI 1.95 -0.09 -4.41% 52.49M
TTGT 5.08 -0.15 -2.87% 203.03M
TTF 15.04 -0.36 -2.34%
TTEK 24.55 -0.44 -1.76% 1.578B
TTEC 14.62 -0.28 -1.88% 843.64M
TICC 9.37 -0.10 -1.06% 351.05M
TIBX 26.30 -0.45 -1.68% 4.457B
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close