Tortoise Pipeline & Energy Fund (TTP) Historical Stock Data
47.61 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TTP is up 0.33% a day on average. There have been 18 days where Tortoise Pipeline & Energy Fund closed green and 12 days where TTP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 46.61 | 47.61 | ↑$1.00 (2.15%) | 46.61 | 47.70 | 4.20K |
| 2024-12-19 | 47.27 | 46.69 | ↓$0.58 (-1.23%) | 46.26 | 47.27 | 19.73K |
| 2024-12-18 | 47.96 | 46.85 | ↓$1.11 (-2.30%) | 46.85 | 48.21 | 6.56K |
| 2024-12-17 | 47.68 | 47.51 | ↓$0.17 (-0.37%) | 47.00 | 47.90 | 8.60K |
| 2024-12-16 | 48.22 | 48.26 | ↑$0.04 (0.08%) | 47.88 | 48.54 | 9.22K |
| 2024-12-13 | 48.32 | 48.45 | ↑$0.13 (0.27%) | 48.22 | 49.26 | 7.96K |
| 2024-12-12 | 49.04 | 48.98 | ↓$0.06 (-0.12%) | 48.71 | 49.59 | 6.20K |
| 2024-12-11 | 48.43 | 49.00 | ↑$0.57 (1.18%) | 48.43 | 49.43 | 2.59K |
| 2024-12-10 | 48.96 | 48.81 | ↓$0.15 (-0.31%) | 48.71 | 48.97 | 5.21K |
| 2024-12-09 | 50.20 | 49.24 | ↓$0.96 (-1.91%) | 49.24 | 50.20 | 9.15K |
| 2024-12-06 | 50.83 | 50.39 | ↓$0.44 (-0.87%) | 50.27 | 51.10 | 13K |
| 2024-12-05 | 48.93 | 50.84 | ↑$1.91 (3.90%) | 48.93 | 50.84 | 9.42K |
| 2024-12-04 | 50.36 | 49.81 | ↓$0.55 (-1.09%) | 49.22 | 50.92 | 24.03K |
| 2024-12-03 | 49.76 | 50.45 | ↑$0.69 (1.39%) | 49.76 | 50.68 | 23.40K |
| 2024-12-02 | 53.07 | 50.61 | ↓$2.46 (-4.64%) | 50.17 | 53.07 | 12.36K |
| 2024-11-29 | 51.85 | 52.34 | ↑$0.49 (0.94%) | 51.67 | 52.54 | 10.13K |
| 2024-11-27 | 50.72 | 51.43 | ↑$0.70 (1.39%) | 50.72 | 51.43 | 7.40K |
| 2024-11-26 | 50.42 | 50.69 | ↑$0.27 (0.54%) | 50.36 | 50.90 | 14.18K |
| 2024-11-25 | 51.98 | 51.30 | ↓$0.68 (-1.31%) | 51.14 | 52.31 | 10.61K |
| 2024-11-22 | 51.37 | 52.11 | ↑$0.74 (1.44%) | 51.37 | 52.45 | 18.67K |
| 2024-11-21 | 50.65 | 51.94 | ↑$1.29 (2.55%) | 50.65 | 52.04 | 3.54K |
| 2024-11-20 | 50.45 | 50.88 | ↑$0.43 (0.85%) | 50.45 | 51.01 | 4.60K |
| 2024-11-19 | 49.00 | 50.42 | ↑$1.42 (2.90%) | 49.00 | 50.64 | 34.32K |
| 2024-11-18 | 49.01 | 49.86 | ↑$0.85 (1.73%) | 49.01 | 50.78 | 6.29K |
| 2024-11-15 | 48.20 | 49.48 | ↑$1.28 (2.66%) | 47.21 | 49.86 | 22.47K |
| 2024-11-14 | 48.09 | 48.37 | ↑$0.28 (0.58%) | 47.78 | 48.50 | 53.96K |
| 2024-11-13 | 48.75 | 48.26 | ↓$0.49 (-1.01%) | 47.87 | 48.91 | 13.58K |
| 2024-11-12 | 48.87 | 48.93 | ↑$0.06 (0.12%) | 48.57 | 49.71 | 8.25K |
| 2024-11-11 | 48.62 | 48.61 | ↓$0.01 (-0.02%) | 48.52 | 48.94 | 2.14K |
| 2024-11-08 | 47.89 | 48.07 | ↑$0.18 (0.38%) | 47.89 | 48.17 | 2.33K |
Create an account or log in to view more rows.
$TTP dont be a POS today
$TTP buy the dip.
$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