Tortoise Pipeline & Energy Fund Inc (TTP)
32.61
+0.21
(+0.66%)
USD |
NYSE |
May 03, 16:00
32.52
-0.09
(-0.29%)
After-Hours: 20:00
TTP Price: 32.61 for May 3, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 03, 2024 | 32.66 | 32.71 | 32.28 | 32.61 | 2967.00 |
May 02, 2024 | 31.71 | 32.43 | 31.71 | 32.40 | 5559.00 |
May 01, 2024 | 31.96 | 31.96 | 31.50 | 31.71 | 5306.00 |
Apr 30, 2024 | 32.20 | 32.28 | 31.47 | 32.02 | 2933.00 |
Apr 29, 2024 | 32.19 | 32.43 | 32.19 | 32.43 | 4695.00 |
Apr 26, 2024 | 32.79 | 32.79 | 32.17 | 32.28 | 4411.00 |
Apr 25, 2024 | 32.47 | 32.59 | 32.24 | 32.55 | 2481.00 |
Apr 24, 2024 | 32.17 | 32.28 | 32.17 | 32.28 | 1239.00 |
Apr 23, 2024 | 32.21 | 32.31 | 31.96 | 32.25 | 5353.00 |
Apr 22, 2024 | 31.66 | 32.10 | 31.50 | 32.02 | 4006.00 |
Apr 19, 2024 | 31.14 | 31.69 | 31.14 | 31.60 | 8396.00 |
Apr 18, 2024 | 30.37 | 30.88 | 30.37 | 30.59 | 4158.00 |
Apr 17, 2024 | 30.25 | 30.57 | 30.16 | 30.45 | 6741.00 |
Apr 16, 2024 | 30.22 | 30.31 | 29.98 | 30.31 | 5864.00 |
Apr 15, 2024 | 30.87 | 31.00 | 30.32 | 30.33 | 6841.00 |
Apr 12, 2024 | 31.34 | 31.34 | 30.82 | 30.83 | 11040.00 |
Apr 11, 2024 | 31.27 | 31.27 | 30.80 | 31.17 | 8134.00 |
Apr 10, 2024 | 31.25 | 31.35 | 31.01 | 31.09 | 16173.00 |
Apr 09, 2024 | 31.53 | 31.59 | 31.48 | 31.55 | 3102.00 |
Apr 08, 2024 | 31.41 | 31.64 | 31.41 | 31.57 | 4920.00 |
Apr 05, 2024 | 31.35 | 31.82 | 31.35 | 31.45 | 2952.00 |
Apr 04, 2024 | 31.71 | 31.90 | 31.25 | 31.25 | 2965.00 |
Apr 03, 2024 | 31.60 | 31.85 | 31.60 | 31.70 | 6184.00 |
Apr 02, 2024 | 31.36 | 31.53 | 31.03 | 31.43 | 10448.00 |
Apr 01, 2024 | 31.51 | 31.60 | 31.45 | 31.52 | 6864.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
8.40
Minimum
Mar 23 2020
62.00
Maximum
May 21 2019
28.68
Average
26.81
Median
Mar 09 2023