Tortoise Pipeline & Energy Fund (TTP) Historical Stock Data
34.46 ↓0.36 (-1.03%)
As of May 21, 2024, 11:13am EST.
Historical Data
In the past 30 trading days, TTP is up 0.18% a day on average. There have been 20 days where Tortoise Pipeline & Energy Fund closed green and 10 days where TTP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-22 | 34.66 | 34.46 | ↓$0.20 (-0.58%) | 34.42 | 34.91 | 10.34K |
| 2024-05-21 | 34.77 | 34.82 | ↑$0.05 (0.14%) | 34.56 | 34.88 | 12.57K |
| 2024-05-20 | 34.48 | 34.69 | ↑$0.21 (0.61%) | 34.32 | 34.69 | 6.70K |
| 2024-05-17 | 34.25 | 34.43 | ↑$0.18 (0.53%) | 34.16 | 34.43 | 19.93K |
| 2024-05-16 | 34.09 | 34.14 | ↑$0.05 (0.16%) | 33.76 | 34.24 | 7.21K |
| 2024-05-15 | 33.75 | 34.00 | ↑$0.25 (0.74%) | 33.75 | 34.05 | 5.81K |
| 2024-05-14 | 33.71 | 33.74 | ↑$0.03 (0.08%) | 33.54 | 33.80 | 1.93K |
| 2024-05-13 | 33.73 | 33.68 | ↓$0.05 (-0.16%) | 33.68 | 33.88 | 4.49K |
| 2024-05-10 | 34.07 | 33.61 | ↓$0.45 (-1.33%) | 33.46 | 34.07 | 6.01K |
| 2024-05-09 | 33.39 | 33.66 | ↑$0.27 (0.81%) | 33.07 | 33.78 | 7.59K |
| 2024-05-08 | 33.10 | 33.53 | ↑$0.43 (1.30%) | 33.10 | 33.53 | 4.94K |
| 2024-05-07 | 33.18 | 33.37 | ↑$0.19 (0.57%) | 32.83 | 33.38 | 11K |
| 2024-05-06 | 32.57 | 33.01 | ↑$0.44 (1.35%) | 32.57 | 33.01 | 12.90K |
| 2024-05-03 | 32.66 | 32.61 | ↓$0.05 (-0.14%) | 32.28 | 32.71 | 2.97K |
| 2024-05-02 | 31.71 | 32.40 | ↑$0.69 (2.18%) | 31.71 | 32.43 | 5.56K |
| 2024-05-01 | 31.96 | 31.71 | ↓$0.25 (-0.78%) | 31.50 | 31.96 | 5.31K |
| 2024-04-30 | 32.20 | 32.03 | ↓$0.18 (-0.54%) | 31.47 | 32.28 | 2.93K |
| 2024-04-29 | 32.19 | 32.43 | ↑$0.24 (0.75%) | 32.19 | 32.43 | 4.70K |
| 2024-04-26 | 32.79 | 32.28 | ↓$0.51 (-1.56%) | 32.17 | 32.79 | 4.41K |
| 2024-04-25 | 32.47 | 32.55 | ↑$0.08 (0.25%) | 32.30 | 32.59 | 2.48K |
| 2024-04-24 | 32.17 | 32.28 | ↑$0.11 (0.34%) | 32.17 | 32.28 | 1.24K |
| 2024-04-23 | 32.21 | 32.25 | ↑$0.04 (0.12%) | 31.96 | 32.25 | 5.35K |
| 2024-04-22 | 31.66 | 32.02 | ↑$0.36 (1.13%) | 31.62 | 32.10 | 4.01K |
| 2024-04-19 | 31.14 | 31.60 | ↑$0.46 (1.48%) | 31.14 | 31.69 | 8.40K |
| 2024-04-18 | 30.37 | 30.59 | ↑$0.22 (0.72%) | 30.37 | 30.88 | 3.95K |
| 2024-04-17 | 30.25 | 30.45 | ↑$0.20 (0.66%) | 30.16 | 30.57 | 6.67K |
| 2024-04-16 | 30.22 | 30.31 | ↑$0.09 (0.30%) | 29.98 | 30.31 | 5.86K |
| 2024-04-15 | 30.87 | 30.33 | ↓$0.54 (-1.75%) | 30.32 | 31.00 | 6.84K |
| 2024-04-12 | 31.34 | 30.83 | ↓$0.51 (-1.63%) | 30.82 | 31.34 | 11.04K |
| 2024-04-11 | 31.27 | 31.17 | ↓$0.10 (-0.32%) | 30.80 | 31.27 | 8.13K |
Create an account or log in to view more rows.
$TTP don’t be boring today beast
$TTP wtf is that dump
$TTP How can this stock move so little? Damn
$TTP free to hold
$TTP buying time
added
$TTP we going up from here
$TTP just fucking go already jeesh
$TTP peak frustration
$TTP we just getting started
$TTP buy bitches