Tortoise Pipeline & Energy Fund, Inc. Historical Stock Prices

TTP 
$28.6144
*  
0.0556
0.19%
Get TTP Alerts
*Delayed - data as of Mar. 31, 2015 13:30 ET  -  Find a broker to begin trading TTP now
Exchange: NYSE

Community Rating:
View:    TTP Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 30-MAR-2014 TO 30-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
13:30  28.62  28.722  28.38  28.6144 18,322
03/30/2015 28.45 28.69 28.45 28.67 44,814
03/27/2015 28.31 28.47 28.1 28.31 25,556
03/26/2015 28.32 28.53 28.15 28.36 24,705
03/25/2015 28.32 28.36 28.11 28.24 40,650
03/24/2015 28.63 28.78 28.12 28.24 29,569
03/23/2015 28.25 28.63 28.2 28.63 44,748
03/20/2015 27.97 28.1999 27.88 28.15 58,709
03/19/2015 27.79 28 27.61 27.88 81,664
03/18/2015 27.1 28.044 27.1 27.96 57,556
03/17/2015 27.03 27.4 27.01 27.24 47,081
03/16/2015 27.49 27.49 26.96 27.26 66,497
03/13/2015 28.1 28.1 27.298 27.44 40,771
03/12/2015 28.36 28.48 28 28.13 34,395
03/11/2015 28.78 28.79 28.34 28.41 32,814
03/10/2015 28.66 28.8853 28.46 28.79 17,763
03/09/2015 29.05 29.17 28.76 28.86 17,326
03/06/2015 29.25 29.39 28.92 29.11 20,339
03/05/2015 29.09 29.51 29.09 29.4 26,508
03/04/2015 29.1 29.15 28.86 29.05 24,360
03/03/2015 29.07 29.14 28.97 29.06 18,860
03/02/2015 29.12 29.21 28.93 29 23,165
02/27/2015 29.36 29.36 29.21 29.28 34,193
02/26/2015 29.54 29.54 29.11 29.25 32,672
02/25/2015 29.44 29.67 29.371 29.6 31,086
02/24/2015 29.44 29.5 29.3 29.37 47,000
02/23/2015 29.36 29.44 28.99 29.24 41,126
02/20/2015 29.15 29.38 29.08 29.38 27,309
02/19/2015 29 29.18 28.871 29.09 45,084
02/18/2015 29.27 29.32 29.08 29.17 41,003
02/17/2015 29.7 29.74 29.18 29.68 90,352
02/13/2015 29.59 29.84 29.59 29.7 29,664
02/12/2015 29.02 29.52 29.02 29.36 52,178
02/11/2015 28.93 29.02 28.78 28.94 26,226
02/10/2015 29.33 29.33 28.66 29.14 46,984
02/09/2015 29.62 29.62 29.14 29.26 24,419
02/06/2015 29.51 29.6499 29.3 29.48 21,965
02/05/2015 29.14 29.55 29.1 29.5 52,656
02/04/2015 29.14 29.189 28.85 29.04 33,592
02/03/2015 28.97 29.3077 28.7499 29.25 72,456
02/02/2015 28.69 28.98 28.249 28.66 32,719
01/30/2015 28.02 28.659 27.77 28.49 33,742
01/29/2015 28.25 28.25 27.3 28.02 17,516
01/28/2015 28.82 28.82 27.8893 27.89 74,448
01/27/2015 28.35 28.55 28.09 28.54 30,905
01/26/2015 28.07 28.44 27.8 28.38 45,436
01/23/2015 27.91 28.44 27.7999 28.06 157,128
01/22/2015 28.47 28.49 27.88 28.18 89,327
01/21/2015 28.11 28.1899 27.76 28.16 41,289
01/20/2015 28.24 28.24 27.48 27.66 66,729
01/16/2015 27.1 28.34 27.1 28.34 112,999
01/15/2015 27.54 28.59 27.28 27.43 68,141
01/14/2015 27.87 28.36 26.9087 27.5 49,592
01/13/2015 28.7 29.16 27.521 27.94 43,083
01/12/2015 29.4 29.46 28.72 29.04 72,460
01/09/2015 29 29.74 28.6414 29.5 37,159
01/08/2015 29.61 30.31 29.15 29.26 20,065
01/07/2015 28.52 29.85 28.52 29.04 24,709
01/06/2015 29.4 29.7744 28.23 28.46 43,677
01/05/2015 30.57 30.94 29.01 29.18 56,519
01/02/2015 30.48 31.22 30.28 31.17 30,235
12/31/2014 30.83 30.83 30.34 30.74 28,348
12/30/2014 30.45 31.08 30.2 30.83 50,366
12/29/2014 30.1 30.6 30.019 30.48 32,990
12/26/2014 30.67 30.67 30.32 30.36 15,885
12/24/2014 30.37 30.73 29.91 30.4 17,734
12/23/2014 30.64 31.24 29.64 30.82 49,516
12/22/2014 30.19 30.19 29.28 29.8 41,406
12/19/2014 29 29.98 28 29.98 53,216
12/18/2014 28.63 29.69 28.04 29.38 70,430
12/17/2014 26.62 28.24 26.5201 28.24 122,318
12/16/2014 26.47 27.22 25.65 26.78 135,956
12/15/2014 27.4 27.89 26.6 26.81 96,086
12/12/2014 28 28.48 27.1 27.36 50,840
12/11/2014 28.95 29.56 28.2 28.48 76,636
12/10/2014 29.3 29.45 28.64 29.34 65,454
12/09/2014 28.81 29.66 28.51 29.66 70,212
12/08/2014 30.36 30.36 29.3 29.31 42,594
12/05/2014 30.83 31.2 30.54 30.63 24,393
12/04/2014 31.06 31.55 30.75 30.92 42,769
12/03/2014 31.05 31.44 30.96 31.29 55,664
12/02/2014 30.87 31.479 30.12 30.97 62,410
12/01/2014 31.93 31.93 30.18 30.71 159,574
11/28/2014 33.6 33.65 32.26 32.26 24,483
11/26/2014 34.35 34.35 33.4101 33.82 33,158
11/25/2014 34.7 35.15 33.88 34.21 29,026
11/24/2014 34.24 34.78 33.8 34.45 25,145
11/21/2014 34.32 34.5 33.925 34.5 28,572
11/20/2014 33.25 33.98 33.218 33.95 36,751
11/19/2014 32.95 33.85 32.43 33.63 60,523
11/18/2014 33.15 33.6 33.09 33.19 14,674
11/17/2014 32.59 33.28 32.29 33.27 30,519
11/14/2014 32.15 32.65 32.1 32.59 17,147
11/13/2014 32.2 32.52 32 32.34 41,375
11/12/2014 31.9 32.43 31.89 32.2195 40,345
11/11/2014 32.14 32.41 31.89 32.37 42,404
11/10/2014 32.62 32.96 32.19 32.44 33,407
11/07/2014 32.22 32.85 32.22 32.84 37,144
11/06/2014 32.16 32.45 32 32.45 29,877
11/05/2014 31.7 32.366 31.51 32.36 35,572
11/04/2014 33.12 33.12 31.635 31.65 43,057
11/03/2014 33.84 33.85 33.02 33.12 30,938
10/31/2014 33.5 33.77 33.09 33.77 46,749
10/30/2014 33.54 33.78 33.27 33.68 12,521
10/29/2014 33.29 33.85 33.1 33.85 17,241
10/28/2014 33.13 33.95 33.09 33.42 23,275
10/27/2014 33.45 33.65 32.68 33.3 11,415
10/24/2014 32.99 33.5 32.99 33.5 15,673
10/23/2014 33.53 33.73 33.04 33.04 28,688
10/22/2014 32.43 32.9791 32.13 32.8 99,866
10/21/2014 31.85 32.48 31.85 32.15 54,580
10/20/2014 31.36 31.98 31.165 31.82 20,934
10/17/2014 31.38 32.26 30.83 31.14 52,619
10/16/2014 29.48 31.332 28.95 30.61 64,043
10/15/2014 29.68 29.87 28.43 29.62 84,542
10/14/2014 30.75 31.05 29.47 29.73 104,479
10/13/2014 31.35 31.54 30.23 30.64 51,720
10/10/2014 31.84 31.9795 30.35 31.14 59,652
10/09/2014 33.46 33.69 31.94 32.19 21,160
10/08/2014 33.66 33.94 33.02 33.44 62,034
10/07/2014 33.86 34.08 33.67 33.82 20,676
10/06/2014 34.21 34.56 34.02 34.11 13,509
10/03/2014 34.28 34.4 33.97 34.2 15,420
10/02/2014 34.4 34.53 33.17 34.04 26,676
10/01/2014 34.7 34.9 34.14 34.27 24,400
09/30/2014 34.82 35.11 34.17 34.46 32,932
09/29/2014 34.79 34.96 34.34 34.96 11,682
09/26/2014 34.58 34.98 34.23 34.8 33,582
09/25/2014 34.23 34.77 34.03 34.28 41,871
09/24/2014 33.67 34.07 33.04 34.07 42,536
09/23/2014 34.41 34.61 33.68 33.86 74,240
09/22/2014 35.1 35.1 34.17 34.41 52,201
09/19/2014 35.11 35.31 34.84 34.96 20,054
09/18/2014 35.33 35.33 34.67 35.24 25,407
09/17/2014 35.4 35.4 34.9 35.18 76,915
09/16/2014 35.03 35.34 34.71 35.18 43,969
09/15/2014 35.02 35.24 34.41 35.24 49,704
09/12/2014 35.38 35.5508 35 35.25 47,460
09/11/2014 35.65 35.724 35.29 35.62 30,341
09/10/2014 36.29 36.55 35.72 35.86 45,144
09/09/2014 36.55 36.71 36.11 36.26 20,673
09/08/2014 36.11 36.67 36.11 36.43 24,418
09/05/2014 35.99 36.28 35.6 36.28 53,690
09/04/2014 36.86 36.86 36.16 36.26 22,235
09/03/2014 36.68 36.83 36.2256 36.83 27,835
09/02/2014 36.52 36.85 36.28 36.44 30,636
08/29/2014 37.04 37.6 36.46 36.46 57,775
08/28/2014 36.47 37.04 36.47 36.79 42,443
08/27/2014 36 36.4955 35.826 36.44 35,262
08/26/2014 36.14 36.16 35.67 35.8 39,719
08/25/2014 36.05 36.05 35.55 35.83 24,092
08/22/2014 36.19 36.41 35.71 35.71 30,665
08/21/2014 36.09 36.28 35.7001 35.95 29,859
08/20/2014 35.7 35.86 35.52 35.81 42,539
08/19/2014 35.59 35.95 35.38 35.95 31,927
08/18/2014 35.45 35.45 35.204 35.3 25,323
08/15/2014 34.99 35.28 34.89 35.28 38,269
08/14/2014 34.63 34.94 34.5 34.9 27,515
08/13/2014 34.44 34.58 34.07 34.58 26,239
08/12/2014 34.38 34.49 34.07 34.33 17,498
08/11/2014 33.66 34.4 33.66 34.31 27,889
08/08/2014 32.99 33.41 32.92 33.41 17,214
08/07/2014 33.13 33.36 32.92 33.07 19,117
08/06/2014 33.01 33.14 32.7 33.13 35,863
08/05/2014 33.55 33.55 33.13 33.22 29,785
08/04/2014 33.91 33.99 33.41 33.81 64,856
08/01/2014 34.25 34.39 33.77 34.2 52,538
07/31/2014 34.98 34.98 34.1756 34.45 25,861
07/30/2014 35.55 35.55 34.85 35.1 33,985
07/29/2014 35.43 35.45 35.22 35.43 12,188
07/28/2014 35.37 35.37 35.2 35.28 9,808
07/25/2014 35.57 35.57 35.05 35.22 28,628
07/24/2014 35.59 35.67 35.39 35.55 29,024
07/23/2014 35.41 35.5 35.22 35.47 23,120
07/22/2014 34.98 35.19 34.96 35.19 24,679
07/21/2014 34.99 34.99 34.71 34.85 25,091
07/18/2014 34.66 34.97 34.61 34.85 19,270
07/17/2014 34.88 34.97 34.51 34.58 31,321
07/16/2014 35.04 35.08 34.6101 34.81 63,686
07/15/2014 34.92 34.945 34.7001 34.8 39,877
07/14/2014 34.44 35.12 34.44 34.79 59,617
07/11/2014 34.07 34.36 33.98 34.25 38,213
07/10/2014 33.91 34.29 33.91 34.29 33,357
07/09/2014 34.09 34.37 33.98 34.37 53,889
07/08/2014 34.2 34.33 33.96 34.11 37,943
07/07/2014 34.6 34.71 34.07 34.38 38,876
07/03/2014 35.05 35.33 34.36 34.59 38,782
07/02/2014 35.4 35.57 34.95 35.11 72,391
07/01/2014 35.51 35.59 35.2 35.47 42,420
06/30/2014 35.13 35.59 35.0301 35.59 80,030
06/27/2014 34.99 35.19 34.99 35.19 38,802
06/26/2014 35.32 35.32 34.82 34.98 70,109
06/25/2014 34.91 35.21 34.88 35 51,740
06/24/2014 35.04 35.61 34.9 35.06 98,158
06/23/2014 34.27 34.44 34 34.44 57,429
06/20/2014 33.88 34.19 33.62 34.19 71,250
06/19/2014 33.94 34.1 33.39 34.1 68,368
06/18/2014 34.12 34.12 33.21 33.79 69,870
06/17/2014 34.37 34.49 33.82 33.98 52,457
06/16/2014 33.91 34.5 33.6 34.23 55,646
06/13/2014 33.69 33.82 33.482 33.54 27,317
06/12/2014 33.51 33.76 33.2036 33.43 23,545
06/11/2014 33.14 33.48 33.12 33.36 22,506
06/10/2014 32.76 33.11 32.76 33.11 18,944
06/09/2014 32.82 32.82 32.52 32.62 28,027
06/06/2014 32.97 32.97 32.56 32.7 28,174
06/05/2014 33 33 32.66 32.8 25,796
06/04/2014 33.04 33.19 32.8 33 28,911
06/03/2014 33.07 33.1 32.8501 32.91 18,396
06/02/2014 33.13 33.24 32.71 32.99 29,424
05/30/2014 33.07 33.29 32.9 32.95 36,284
05/29/2014 33.69 33.72 32.9 32.99 87,607
05/28/2014 33.72 33.73 33.28 33.35 73,448
05/27/2014 33.14 33.2 32.69 32.97 26,546
05/23/2014 33 33.08 32.92 32.96 24,068
05/22/2014 32.69 32.99 32.69 32.96 38,535
05/21/2014 32.28 32.56 32.18 32.56 26,447
05/20/2014 31.95 32.21 31.8935 32.08 31,677
05/19/2014 32.52 32.52 32.34 32.44 32,155
05/16/2014 31.97 32.57 31.7818 32.39 71,181
05/15/2014 31.72 31.82 31.49 31.728 57,102
05/14/2014 31.48 31.6 31.37 31.6 29,415
05/13/2014 31.41 31.48 31.2601 31.48 25,662
05/12/2014 31.09 31.39 31.05 31.39 34,781
05/09/2014 31.21 31.21 30.86 31.02 22,221
05/08/2014 31.47 31.47 31.2001 31.33 56,095
05/07/2014 31.38 31.49 31.11 31.49 27,685
05/06/2014 31.15 31.34 31.104 31.34 22,664
05/05/2014 31.21 31.272 30.95 31.24 32,815
05/02/2014 31.19 31.44 31.13 31.21 23,372
05/01/2014 31.48 31.55 31.3 31.3 24,351
04/30/2014 31.2 31.42 31.17 31.42 25,615
04/29/2014 31.54 31.65 30.85 31.08 39,149
04/28/2014 31.54 31.58 31.301 31.43 17,473
04/25/2014 31.35 31.35 31.18 31.3 18,763
04/24/2014 31.15 31.37 31.02 31.37 29,617
04/23/2014 30.55 30.99 30.55 30.99 29,870
04/22/2014 30.48 30.77 30.43 30.69 32,969
04/21/2014 30.3 30.42 30.3 30.42 35,696
04/17/2014 30.02 30.26 29.99 30.26 26,278
04/16/2014 29.95 30.02 29.95 30.02 12,037
04/15/2014 29.9 29.98 29.76 29.86 11,923
04/14/2014 29.53 29.88 29.46 29.88 38,331
04/11/2014 29.39 29.46 29.24 29.4 12,425
04/10/2014 29.65 29.6979 29.2845 29.39 25,448
04/09/2014 29.53 29.65 29.498 29.65 17,568
04/08/2014 29.31 29.44 29.21 29.44 15,327
04/07/2014 29.56 29.56 29.16 29.22 18,640
04/04/2014 29.58 29.6 29.33 29.45 26,826
04/03/2014 29.26 29.4 29.17 29.34 20,411
04/02/2014 29.27 29.27 29.15 29.21 23,351
04/01/2014 29.19 29.25 29.0779 29.25 33,149
03/31/2014 29.16 29.16 29.012 29.12 20,329
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?