Tortoise Pipeline & Energy Fund, Inc. (TTP)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:15PM EDT
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 July 2024 | 34.82 | 35.29 | 34.82 | 35.29 | 35.29 | 3,600 |
| 25 July 2024 | 35.00 | 35.44 | 35.00 | 35.20 | 35.20 | 5,800 |
| 24 July 2024 | 35.83 | 36.18 | 35.41 | 35.41 | 35.41 | 6,500 |
| 23 July 2024 | 36.25 | 36.25 | 35.89 | 36.04 | 36.04 | 1,900 |
| 22 July 2024 | 35.92 | 36.25 | 35.92 | 36.25 | 36.25 | 1,300 |
| 19 July 2024 | 34.74 | 35.71 | 34.74 | 35.65 | 35.65 | 1,200 |
| 18 July 2024 | 35.22 | 35.66 | 35.22 | 35.57 | 35.57 | 5,700 |
| 17 July 2024 | 35.02 | 35.46 | 34.95 | 35.46 | 35.46 | 12,200 |
| 16 July 2024 | 35.01 | 35.45 | 34.89 | 35.36 | 35.36 | 3,600 |
| 15 July 2024 | 35.18 | 35.42 | 35.08 | 35.18 | 35.18 | 16,300 |
| 12 July 2024 | 35.01 | 35.65 | 35.01 | 35.18 | 35.18 | 5,800 |
| 11 July 2024 | 35.00 | 35.60 | 34.99 | 35.04 | 35.04 | 12,500 |
| 10 July 2024 | 35.97 | 36.21 | 34.71 | 34.78 | 34.78 | 6,500 |
| 09 July 2024 | 36.24 | 36.42 | 35.66 | 35.77 | 35.77 | 4,800 |
| 08 July 2024 | 36.43 | 36.43 | 35.90 | 35.93 | 35.93 | 11,900 |
| 05 July 2024 | 36.38 | 36.95 | 35.66 | 36.56 | 36.56 | 19,500 |
| 03 July 2024 | 35.85 | 36.56 | 35.50 | 36.00 | 36.00 | 13,800 |
| 02 July 2024 | 34.99 | 35.55 | 34.81 | 35.50 | 35.50 | 16,300 |
| 01 July 2024 | 36.05 | 36.67 | 35.13 | 35.16 | 35.16 | 7,000 |
| 28 June 2024 | 36.18 | 37.72 | 35.92 | 36.18 | 36.18 | 25,500 |
| 27 June 2024 | 35.49 | 35.86 | 35.35 | 35.35 | 35.35 | 1,100 |
| 26 June 2024 | 35.04 | 35.78 | 34.66 | 35.67 | 35.67 | 3,400 |
| 25 June 2024 | 35.09 | 35.56 | 34.94 | 35.27 | 35.27 | 2,800 |
| 24 June 2024 | 35.00 | 35.63 | 34.72 | 35.10 | 35.10 | 7,400 |
| 21 June 2024 | 34.16 | 34.73 | 34.16 | 34.73 | 34.73 | 3,700 |
| 20 June 2024 | 34.01 | 34.40 | 34.01 | 34.40 | 34.40 | 8,300 |
| 18 June 2024 | 33.90 | 34.09 | 33.90 | 33.92 | 33.92 | 1,200 |
| 17 June 2024 | 33.66 | 34.43 | 33.17 | 33.90 | 33.90 | 2,900 |
| 14 June 2024 | 33.93 | 33.93 | 33.93 | 33.93 | 33.93 | 400 |
| 13 June 2024 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | 600 |
| 12 June 2024 | 34.37 | 34.48 | 33.94 | 34.01 | 34.01 | 2,600 |
| 11 June 2024 | 34.25 | 34.45 | 33.89 | 34.09 | 34.09 | 5,900 |
| 10 June 2024 | 33.57 | 34.69 | 33.57 | 34.24 | 34.24 | 5,200 |
| 07 June 2024 | 34.40 | 34.44 | 33.78 | 33.84 | 33.84 | 1,400 |
| 06 June 2024 | 33.80 | 34.33 | 33.68 | 34.23 | 34.23 | 7,400 |
| 05 June 2024 | 33.65 | 34.50 | 33.21 | 33.94 | 33.94 | 9,000 |
| 04 June 2024 | 33.89 | 34.04 | 33.32 | 33.97 | 33.97 | 14,900 |
| 03 June 2024 | 34.52 | 34.52 | 33.80 | 34.09 | 34.09 | 7,000 |
| 31 May 2024 | 33.84 | 34.70 | 33.84 | 34.70 | 34.70 | 17,400 |
| 30 May 2024 | 33.20 | 33.86 | 33.07 | 33.60 | 33.60 | 6,800 |
| 29 May 2024 | 33.18 | 33.38 | 33.18 | 33.21 | 33.21 | 1,700 |
| 28 May 2024 | 33.65 | 33.65 | 33.27 | 33.40 | 33.40 | 3,200 |
| 24 May 2024 | 33.40 | 34.04 | 33.34 | 33.39 | 33.39 | 6,100 |
| 23 May 2024 | 34.18 | 34.60 | 33.60 | 33.62 | 33.62 | 6,800 |
| 23 May 2024 | 0.59 Dividend | |||||
| 22 May 2024 | 34.66 | 34.91 | 34.42 | 34.46 | 33.87 | 10,300 |
| 21 May 2024 | 34.77 | 34.96 | 34.56 | 34.82 | 34.22 | 12,600 |
| 20 May 2024 | 34.48 | 34.69 | 34.32 | 34.69 | 34.10 | 6,700 |
| 17 May 2024 | 34.25 | 34.43 | 34.16 | 34.43 | 33.84 | 19,900 |
| 16 May 2024 | 34.09 | 34.25 | 33.76 | 34.14 | 33.56 | 7,200 |
| 15 May 2024 | 33.75 | 34.05 | 33.75 | 34.00 | 33.42 | 5,800 |
| 14 May 2024 | 33.71 | 33.80 | 33.54 | 33.74 | 33.16 | 1,900 |
| 13 May 2024 | 33.73 | 33.88 | 33.68 | 33.68 | 33.10 | 4,500 |
| 10 May 2024 | 34.07 | 34.07 | 33.37 | 33.61 | 33.03 | 6,000 |
| 09 May 2024 | 33.39 | 33.78 | 33.07 | 33.66 | 33.08 | 7,600 |
| 08 May 2024 | 33.10 | 33.53 | 33.10 | 33.53 | 32.96 | 4,900 |
| 07 May 2024 | 33.18 | 33.38 | 32.83 | 33.37 | 32.80 | 11,000 |
| 06 May 2024 | 32.57 | 33.01 | 32.57 | 33.01 | 32.44 | 12,900 |
| 03 May 2024 | 32.66 | 32.71 | 32.28 | 32.61 | 32.05 | 3,000 |
| 02 May 2024 | 31.71 | 32.43 | 31.71 | 32.40 | 31.85 | 5,600 |
| 01 May 2024 | 31.96 | 31.96 | 31.50 | 31.71 | 31.17 | 5,300 |
| 30 Apr 2024 | 32.20 | 32.28 | 31.47 | 32.03 | 31.48 | 2,900 |
| 29 Apr 2024 | 32.19 | 32.43 | 32.19 | 32.43 | 31.87 | 4,700 |
| 26 Apr 2024 | 32.79 | 32.79 | 32.17 | 32.28 | 31.73 | 4,400 |
| 25 Apr 2024 | 32.47 | 32.59 | 32.24 | 32.55 | 31.99 | 2,500 |
| 24 Apr 2024 | 32.17 | 32.28 | 32.17 | 32.28 | 31.73 | 1,200 |
| 23 Apr 2024 | 32.21 | 32.31 | 31.96 | 32.25 | 31.70 | 5,400 |
| 22 Apr 2024 | 31.66 | 32.10 | 31.50 | 32.02 | 31.47 | 4,000 |
| 19 Apr 2024 | 31.14 | 31.69 | 31.14 | 31.60 | 31.06 | 8,400 |
| 18 Apr 2024 | 30.37 | 30.88 | 30.37 | 30.59 | 30.07 | 4,200 |
| 17 Apr 2024 | 30.25 | 30.57 | 30.16 | 30.45 | 29.93 | 6,700 |
| 16 Apr 2024 | 30.22 | 30.31 | 29.98 | 30.31 | 29.79 | 5,900 |
| 15 Apr 2024 | 30.87 | 31.00 | 30.32 | 30.33 | 29.81 | 6,800 |
| 12 Apr 2024 | 31.34 | 31.34 | 30.82 | 30.83 | 30.30 | 11,000 |
| 11 Apr 2024 | 31.27 | 31.27 | 30.80 | 31.17 | 30.64 | 8,100 |
| 10 Apr 2024 | 31.25 | 31.35 | 31.01 | 31.09 | 30.56 | 16,200 |
| 09 Apr 2024 | 31.53 | 31.59 | 31.48 | 31.55 | 31.01 | 3,100 |
| 08 Apr 2024 | 31.41 | 31.64 | 31.41 | 31.57 | 31.03 | 4,900 |
| 05 Apr 2024 | 31.35 | 31.82 | 31.35 | 31.45 | 30.91 | 3,000 |
| 04 Apr 2024 | 31.71 | 31.90 | 31.25 | 31.25 | 30.71 | 3,000 |
| 03 Apr 2024 | 31.60 | 31.85 | 31.60 | 31.70 | 31.16 | 6,200 |
| 02 Apr 2024 | 31.36 | 31.53 | 31.03 | 31.43 | 30.89 | 10,400 |
| 01 Apr 2024 | 31.51 | 31.60 | 31.45 | 31.52 | 30.98 | 6,900 |
| 28 Mar 2024 | 31.18 | 31.66 | 31.18 | 31.62 | 31.08 | 6,300 |
| 27 Mar 2024 | 31.11 | 31.15 | 31.00 | 31.09 | 30.56 | 3,400 |
| 26 Mar 2024 | 31.00 | 31.12 | 31.00 | 31.04 | 30.51 | 6,000 |
| 25 Mar 2024 | 31.22 | 31.22 | 31.03 | 31.03 | 30.50 | 1,100 |
| 22 Mar 2024 | 31.01 | 31.01 | 30.92 | 31.00 | 30.47 | 2,500 |
| 21 Mar 2024 | 30.90 | 30.99 | 30.89 | 30.96 | 30.43 | 3,000 |
| 20 Mar 2024 | 30.62 | 30.85 | 30.61 | 30.84 | 30.31 | 5,500 |
| 19 Mar 2024 | 30.36 | 30.62 | 30.36 | 30.54 | 30.02 | 23,600 |
| 18 Mar 2024 | 30.20 | 30.55 | 30.20 | 30.47 | 29.95 | 5,200 |
| 15 Mar 2024 | 30.38 | 30.56 | 30.25 | 30.25 | 29.73 | 22,000 |
| 14 Mar 2024 | 30.50 | 30.50 | 30.31 | 30.32 | 29.80 | 4,700 |
| 13 Mar 2024 | 30.80 | 30.85 | 30.61 | 30.75 | 30.22 | 10,700 |
| 12 Mar 2024 | 30.45 | 30.63 | 30.39 | 30.63 | 30.11 | 3,800 |
| 11 Mar 2024 | 30.10 | 30.44 | 30.10 | 30.42 | 29.90 | 3,000 |
| 08 Mar 2024 | 30.25 | 30.32 | 30.19 | 30.22 | 29.70 | 4,800 |
| 07 Mar 2024 | 30.20 | 30.35 | 30.20 | 30.30 | 29.78 | 5,900 |
| 06 Mar 2024 | 30.15 | 30.17 | 30.04 | 30.13 | 29.61 | 5,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.