Tortoise Pipeline & Energy Fund Inc (TTP)
45.04
+0.38
(+0.85%)
USD |
NYSE |
Nov 04, 16:00
45.04
0.00 (0.00%)
After-Hours: 20:00
TTP Price: 45.04 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 01, 2024 | 44.88 | 45.05 | 44.66 | 44.66 | 3627.00 |
| Oct 31, 2024 | 44.25 | 45.06 | 44.25 | 44.51 | 3192.00 |
| Oct 30, 2024 | 44.11 | 44.70 | 44.11 | 44.50 | 1718.00 |
| Oct 29, 2024 | 44.32 | 44.68 | 44.29 | 44.43 | 1197.00 |
| Oct 28, 2024 | 44.76 | 44.76 | 44.32 | 44.44 | 1753.00 |
| Oct 25, 2024 | 44.63 | 44.75 | 44.63 | 44.75 | 569.00 |
| Oct 24, 2024 | 44.84 | 44.89 | 44.71 | 44.71 | 830.00 |
| Oct 23, 2024 | 44.77 | 44.77 | 44.76 | 44.76 | 640.00 |
| Oct 22, 2024 | 45.06 | 45.06 | 44.49 | 44.89 | 5097.00 |
| Oct 21, 2024 | 45.06 | 45.08 | 44.91 | 45.06 | 1453.00 |
| Oct 18, 2024 | 45.00 | 45.00 | 44.34 | 44.90 | 3159.00 |
| Oct 17, 2024 | 45.00 | 45.00 | 44.73 | 44.86 | 4907.00 |
| Oct 16, 2024 | 44.75 | 44.75 | 44.75 | 44.75 | 1145.00 |
| Oct 15, 2024 | 44.80 | 45.15 | 43.65 | 44.74 | 4720.00 |
| Oct 14, 2024 | 44.96 | 45.37 | 44.95 | 44.95 | 6221.00 |
| Oct 11, 2024 | 44.23 | 44.83 | 44.23 | 44.83 | 2979.00 |
| Oct 10, 2024 | 43.80 | 44.38 | 43.80 | 44.38 | 6416.00 |
| Oct 09, 2024 | 43.63 | 43.77 | 43.53 | 43.53 | 3874.00 |
| Oct 08, 2024 | 43.87 | 44.14 | 43.59 | 43.78 | 5406.00 |
| Oct 07, 2024 | 44.33 | 44.33 | 44.10 | 44.10 | 5523.00 |
| Oct 04, 2024 | 43.85 | 44.23 | 43.46 | 44.18 | 13061.00 |
| Oct 03, 2024 | 43.04 | 43.45 | 43.04 | 43.42 | 4672.00 |
| Oct 02, 2024 | 42.92 | 43.12 | 42.69 | 42.91 | 3843.00 |
| Oct 01, 2024 | 41.97 | 42.76 | 41.97 | 42.65 | 1863.00 |
| Sep 30, 2024 | 42.09 | 42.48 | 41.92 | 42.20 | 4325.00 |
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
54.16
Maximum
Jan 16 2020
27.04
Average
26.81
Median
Mar 09 2023