Ecofin Digital Payments Infrastructure Fund (TPAY) Historical Stock Data
24.22 ↑0.00 (0.00%)
As of June 27, 2022, 9:30am EST.
Historical Data
In the past 30 trading days, TPAY is up 0.06% a day on average. There have been 22 days where Ecofin Digital Payments Infrastructure Fund closed green and 8 days where TPAY closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2022-09-29 | 24.22 | 24.22 | ↑$0.00 (0.00%) | 24.22 | 24.22 | 11 |
2022-09-28 | 24.71 | 24.71 | ↑$0.00 (0.00%) | 24.71 | 24.71 | 17 |
2022-09-27 | 23.99 | 23.99 | ↑$0.00 (0.00%) | 23.99 | 23.99 | 81 |
2022-09-26 | 24.23 | 23.94 | ↓$0.29 (-1.20%) | 23.94 | 24.23 | 1.89K |
2022-09-23 | 24.39 | 24.32 | ↓$0.07 (-0.30%) | 23.72 | 24.40 | 18.19K |
2022-09-22 | 25.07 | 25.07 | ↑$0.00 (0.00%) | 25.07 | 25.07 | 33 |
2022-09-20 | 26.00 | 26.00 | ↑$0.00 (0.00%) | 26.00 | 26.00 | 10 |
2022-09-19 | 26.26 | 26.43 | ↑$0.16 (0.63%) | 26.26 | 26.43 | 164 |
2022-09-15 | 26.99 | 26.99 | ↑$0.00 (0.00%) | 26.99 | 26.99 | 35 |
2022-09-14 | 27.17 | 27.19 | ↑$0.02 (0.07%) | 27.17 | 27.19 | 101 |
2022-09-13 | 27.18 | 27.18 | ↑$0.00 (0.00%) | 27.18 | 27.18 | 1 |
2022-09-12 | 28.36 | 28.35 | ↓$0.01 (-0.02%) | 28.35 | 28.36 | 0.90K |
2022-09-09 | 28.09 | 28.09 | ↑$0.00 (0.00%) | 28.09 | 28.09 | 86 |
2022-09-08 | 26.83 | 26.99 | ↑$0.16 (0.59%) | 26.78 | 26.99 | 1.16K |
2022-09-07 | 26.79 | 27.02 | ↑$0.23 (0.84%) | 26.79 | 27.02 | 168 |
2022-09-02 | 26.51 | 26.36 | ↓$0.15 (-0.56%) | 26.33 | 26.51 | 0.91K |
2022-08-30 | 27.00 | 27.05 | ↑$0.05 (0.17%) | 26.94 | 27.16 | 3.92K |
2022-08-29 | 27.41 | 27.27 | ↓$0.14 (-0.52%) | 27.27 | 27.41 | 454 |
2022-08-26 | 27.47 | 27.47 | ↑$0.00 (0.00%) | 27.47 | 27.47 | 196 |
2022-08-25 | 28.34 | 28.44 | ↑$0.10 (0.34%) | 27.63 | 28.44 | 1.99K |
2022-08-24 | 27.71 | 28.29 | ↑$0.58 (2.11%) | 27.71 | 28.29 | 1.19K |
2022-08-23 | 28.00 | 28.00 | ↑$0.00 (0.00%) | 28.00 | 28.00 | 1 |
2022-08-22 | 28.03 | 28.04 | ↑$0.01 (0.03%) | 28.03 | 28.04 | 135 |
2022-08-19 | 29.00 | 28.92 | ↓$0.08 (-0.28%) | 28.92 | 29.00 | 244 |
2022-08-18 | 29.52 | 29.74 | ↑$0.22 (0.74%) | 29.52 | 29.74 | 1.41K |
2022-08-17 | 29.78 | 29.78 | ↑$0.00 (0.00%) | 29.78 | 29.78 | 210 |
2022-08-16 | 29.95 | 30.19 | ↑$0.23 (0.78%) | 29.89 | 30.30 | 3.09K |
2022-08-11 | 30.41 | 29.89 | ↓$0.52 (-1.71%) | 29.85 | 30.45 | 2.71K |
2022-08-08 | 29.72 | 29.70 | ↓$0.02 (-0.07%) | 29.70 | 29.72 | 255 |
2022-08-05 | 29.50 | 29.51 | ↑$0.01 (0.03%) | 29.50 | 29.51 | 163 |
Create an account or log in to view more rows.
$TPAY is it Monday yet?
$TPAY not yet time to short
$TPAY cover that shit
$TPAY news?
$TPAY The squeeze is coming
$TPAY I warned you all fairly you morons.
$TPAY I like the stock!
$TPAY my hands are made out of diamonds
$TPAY Slapping that ask today
$TPAY bull flag
breakout!