Tortoise Pipeline & Energy Fund, Inc. Common Stock Historical Stock Prices

TTP 
$20.36
*  
0.04
0.2%
Get TTP Alerts
*Delayed - data as of Mar. 24, 2017  -  Find a broker to begin trading TTP now
Exchange:NYSE

Community Rating:
 
 
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 23-MAR-2016 TO 23-MAR-2017

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.
16:00 20.395 20.55 20.29 20.36 25,148
03/23/2017 20.26 20.58 20.23 20.32 25,646
03/22/2017 20.38 20.4787 20.07 20.24 43,642
03/21/2017 20.65 20.67 20.3201 20.44 34,953
03/20/2017 20.69 20.7399 20.61 20.67 30,232
03/17/2017 20.7 20.74 20.64 20.69 20,899
03/16/2017 20.67 20.7701 20.5 20.6446 16,621
03/15/2017 20.36 20.69 20.3 20.6 32,716
03/14/2017 20.66 20.76 20.24 20.26 48,618
03/13/2017 20.68 20.86 20.64 20.83 21,496
03/10/2017 20.84 21.07 20.46 20.64 30,590
03/09/2017 21.35 21.35 20.46 20.58 103,100
03/08/2017 21.77 21.77 21.44 21.49 33,083
03/07/2017 21.82 21.93 21.6398 21.73 26,959
03/06/2017 21.69 21.85 21.5818 21.73 34,156
03/03/2017 21.68 21.85 21.58 21.84 26,675
03/02/2017 21.67 21.81 21.57 21.68 19,061
03/01/2017 21.5 21.8 21.5 21.7 17,775
02/28/2017 21.36 21.49 21.282 21.45 40,000
02/27/2017 21.19 21.38 21.19 21.27 24,315
02/24/2017 21.38 21.45 21.15 21.1606 28,182
02/23/2017 21.68 21.68 21.32 21.42 39,440
02/22/2017 21.42 21.43 21.24 21.32 75,704
02/21/2017 21.58 21.58 21.265 21.44 66,943
02/17/2017 21.22 21.22 21.05 21.16 55,456
02/16/2017 21.74 21.74 21.29 21.32 58,896
02/15/2017 22.02 22.02 21.83 21.83 36,250
02/14/2017 22.01 22.01 21.75 21.8903 44,638
02/13/2017 21.9 21.976 21.83 21.86 50,812
02/10/2017 21.93 22.02 21.86 21.89 44,037
02/09/2017 21.72 21.9 21.6731 21.81 46,755
02/08/2017 21.56 21.61 21.32 21.51 60,056
02/07/2017 22.1 22.1 21.63 21.71 57,392
02/06/2017 22.1 22.16 21.972 22.12 77,283
02/03/2017 22.09 22.33 22.06 22.22 49,698
02/02/2017 21.98 22.05 21.6 22 34,528
02/01/2017 21.75 21.96 21.63 21.92 49,903
01/31/2017 21.53 21.53 21.3 21.51 27,121
01/30/2017 21.72 21.9572 21.3 21.41 57,859
01/27/2017 22.16 22.16 21.76 21.99 62,165
01/26/2017 22.29 22.35 22.19 22.28 42,203
01/25/2017 22 22.3 22 22.14 125,159
01/24/2017 21.5 22 21.5 21.98 46,905
01/23/2017 21.54 21.54 21.2401 21.421 45,729
01/20/2017 21.5 21.5734 21.45 21.56 25,618
01/19/2017 21.45 21.54 21.3096 21.38 24,499
01/18/2017 21.54 21.54 21.41 21.5 28,322
01/17/2017 21.61 21.7 21.41 21.52 28,682
01/13/2017 21.29 21.54 21.29 21.3938 31,771
01/12/2017 21.65 21.7579 21.34 21.41 35,857
01/11/2017 21.33 21.56 21.33 21.49 29,343
01/10/2017 21.93 21.94 21.32 21.32 45,511
01/09/2017 22.04 22.06 21.8 21.88 31,514
01/06/2017 22.09 22.1398 21.95 22.1 48,584
01/05/2017 22 22.105 21.92 21.99 33,989
01/04/2017 22.03 22.09 21.89 21.97 58,479
01/03/2017 21.93 21.99 21.6 21.99 24,582
12/30/2016 21.65 21.7219 21.5621 21.5621 24,264
12/29/2016 21.74 21.859 21.45 21.59 36,104
12/28/2016 22.3 22.3 21.72 21.72 28,901
12/27/2016 22.38 22.45 21.92 22.23 44,806
12/23/2016 22.15 22.28 22.13 22.23 34,941
12/22/2016 21.91 22.21 21.81 22.16 65,561
12/21/2016 21.58 22.06 21.48 22.01 55,867
12/20/2016 21.69 21.72 21.53 21.7 46,331
12/19/2016 21.76 21.85 21.6 21.68 24,646
12/16/2016 21.45 21.74 21.44 21.74 37,898
12/15/2016 21.89 21.9063 21.22 21.56 61,919
12/14/2016 22 22.51 21.94 21.95 49,868
12/13/2016 22.05 22.23 21.8 22.15 59,208
12/12/2016 22.14 22.25 21.86 21.92 36,342
12/09/2016 21.86 21.99 21.6501 21.87 28,129
12/08/2016 22.02 22.1 21.53 21.67 32,781
12/07/2016 22.05 22.1 21.66 21.86 54,340
12/06/2016 21.83 22.09 21.64 22.05 33,610
12/05/2016 21.96 22.09 21.48 21.84 42,852
12/02/2016 21.65 21.86 21.55 21.72 28,878
12/01/2016 22.01 22.0696 21.6101 21.75 65,510
11/30/2016 21.69 21.69 21.43 21.55 82,678
11/29/2016 20.66 20.89 20.49 20.79 46,027
11/28/2016 21.69 21.69 20.77 21.06 58,250
11/25/2016 21.78 21.82 21.43 21.53 33,924
11/23/2016 21.66 21.8473 21.58 21.7264 42,654
11/22/2016 21.75 22.01 21.36 21.67 88,104
11/21/2016 21.52 21.72 21.396 21.63 87,932
11/18/2016 21.51 21.51 21.14 21.48 39,394
11/17/2016 21.22 21.587 21.17 21.35 41,450
11/16/2016 21.03 21.565 21.03 21.21 48,369
11/15/2016 20.68 21 20.61 20.98 34,162
11/14/2016 20.36 20.61 20.351 20.58 42,948
11/11/2016 20.39 20.63 20.11 20.38 64,076
11/10/2016 19.51 20.83 19.51 20.64 235,510
11/09/2016 18.9 19.6217 18.84 19.46 60,823
11/08/2016 18.83 19.01 18.78 18.87 41,171
11/07/2016 18.94 19.026 18.76 18.83 31,189
11/04/2016 18.71 18.76 18.18 18.71 50,125
11/03/2016 19.1 19.1 18.901 18.94 29,006
11/02/2016 19.59 19.62 19.02 19.2199 53,795
11/01/2016 20.37 20.37 19.57 19.65 222,734
10/31/2016 20.72 20.819 20.03 20.36 34,177
10/28/2016 21.04 21.05 20.5801 20.87 28,767
10/27/2016 21.15 21.36 20.9 20.98 29,998
10/26/2016 20.64 21.31 20.64 20.99 28,937
10/25/2016 21.49 21.5 21.115 21.24 29,853
10/24/2016 21.16 21.49 21.0701 21.49 21,882
10/21/2016 20.84 21.26 20.82 21.13 26,502
10/20/2016 20.75 20.8982 20.62 20.84 22,723
10/19/2016 20.61 20.99 20.6 20.85 34,359
10/18/2016 20.51 20.57 20.34 20.41 27,537
10/17/2016 20.57 20.57 20.27 20.39 27,186
10/14/2016 20.52 20.76 20.4 20.52 22,998
10/13/2016 20.7 20.72 20.428 20.54 24,993
10/12/2016 20.89 21.05 20.67 20.7 96,986
10/11/2016 21.4 21.4 20.89 20.97 29,781
10/10/2016 20.98 21.5 20.9501 21.29 68,342
10/07/2016 20.67 20.87 20.52 20.73 29,272
10/06/2016 20.75 20.83 20.465 20.78 77,085
10/05/2016 21.02 21.07 20.58 20.68 58,250
10/04/2016 21.14 21.215 20.7 20.74 20,801
10/03/2016 21.32 21.32 20.9979 21.11 21,603
09/30/2016 21.26 21.26 21.02 21.18 35,571
09/29/2016 20.99 21.25 20.81 21.01 33,860
09/28/2016 20.3 20.94 20.05 20.93 37,716
09/27/2016 20.2 20.21 19.98 20.21 33,080
09/26/2016 20.65 20.78 20.38 20.41 36,201
09/23/2016 20.64 20.78 20.11 20.61 41,805
09/22/2016 20.58 20.9 20.58 20.73 37,540
09/21/2016 20.4 20.45 20.2 20.44 52,734
09/20/2016 20.29 20.29 20.07 20.1 33,550
09/19/2016 20.28 20.36 20.04 20.26 55,468
09/16/2016 20.08 20.21 20.0132 20.09 49,695
09/15/2016 20.11 20.41 20.0227 20.13 40,771
09/14/2016 19.99 20.38 19.87 19.96 27,860
09/13/2016 20.65 20.83 19.9199 19.94 56,858
09/12/2016 20.68 20.83 20.58 20.82 34,742
09/09/2016 21.2 21.27 20.61 20.61 44,050
09/08/2016 21.22 21.51 21.11 21.23 44,299
09/07/2016 20.92 21.08 20.8124 21.03 33,042
09/06/2016 20.26 20.69 20.22 20.69 31,491
09/02/2016 20.02 20.3299 19.94 20.26 26,636
09/01/2016 19.67 19.83 19.53 19.81 40,707
08/31/2016 20 20.19 19.658 19.69 92,681
08/30/2016 20.34 20.35 20.0209 20.2 57,534
08/29/2016 20.28 20.28 20.07 20.15 36,942
08/26/2016 19.94 20.2 19.94 20.17 60,552
08/25/2016 19.71 19.84 19.651 19.84 46,700
08/24/2016 20.14 20.14 19.77 19.83 39,978
08/23/2016 19.95 20.16 19.9 20.05 53,296
08/22/2016 19.88 19.88 19.6 19.83 66,808
08/19/2016 20.54 20.54 20.23 20.33 27,619
08/18/2016 20.04 20.44 19.9301 20.4 119,134
08/17/2016 19.89 19.9 19.67 19.81 67,219
08/16/2016 19.73 19.8201 19.61 19.78 43,751
08/15/2016 19.74 19.82 19.68 19.79 57,225
08/12/2016 19.49 19.67 19.48 19.62 31,810
08/11/2016 19.24 19.35 19.17 19.32 55,205
08/10/2016 19.13 19.13 18.91 18.99 104,302
08/09/2016 19.32 19.33 18.965 19.1 56,509
08/08/2016 19.07 19.319 19.07 19.24 46,834
08/05/2016 19 19.0755 18.7 19.05 23,965
08/04/2016 18.61 18.945 18.585 18.85 61,413
08/03/2016 18.06 18.53 17.99 18.52 52,242
08/02/2016 17.86 18.3 17.83 17.91 75,261
08/01/2016 18.75 18.75 18.0574 18.17 71,707
07/29/2016 18.48 18.78 18.4 18.77 38,915
07/28/2016 18.72 18.72 18.43 18.5 36,211
07/27/2016 19.02 19.17 18.61 18.66 44,956
07/26/2016 18.96 19.06 18.81 18.91 44,433
07/25/2016 19.39 19.39 18.95 18.99 29,203
07/22/2016 19.23 19.46 19.23 19.41 38,387
07/21/2016 19.51 19.61 19.2601 19.37 105,190
07/20/2016 19.2 19.48 19.0804 19.42 41,039
07/19/2016 19.18 19.25 19.06 19.24 44,263
07/18/2016 19.06 19.225 18.91 19.19 61,173
07/15/2016 19.16 19.16 18.921 19.07 59,959
07/14/2016 18.99 19.085 18.9 19 46,226
07/13/2016 19.19 19.21 18.77 18.84 60,131
07/12/2016 18.87 19.2 18.87 19.14 49,486
07/11/2016 18.75 18.78 18.5 18.56 77,025
07/08/2016 18.65 18.65 18.42 18.57 84,723
07/07/2016 18.72 18.9301 18.365 18.4 119,867
07/06/2016 18.28 18.46 18.14 18.46 101,798
07/05/2016 18.36 18.4899 18.16 18.41 71,627
07/01/2016 18.76 18.81 18.6 18.65 55,360
06/30/2016 18.51 18.66 18.4196 18.61 99,801
06/29/2016 18.52 18.59 18.29 18.46 126,956
06/28/2016 18.08 18.1599 17.62 18.09 154,935
06/27/2016 18.03 18.03 17.13 17.39 100,738
06/24/2016 18.34 18.7 18.09 18.17 94,052
06/23/2016 18.86 18.91 18.5601 18.84 86,788
06/22/2016 18.61 18.6699 18.4 18.52 39,648
06/21/2016 18.14 18.54 18.0557 18.54 94,174
06/20/2016 18.32 18.35 18.1 18.2 62,501
06/17/2016 18.16 18.16 17.86 18.04 75,845
06/16/2016 17.68 17.85 17.2598 17.85 112,633
06/15/2016 17.65 17.94 17.45 17.8 89,945
06/14/2016 17.69 17.875 17.43 17.72 131,530
06/13/2016 17.93 18.14 17.86 17.87 69,788
06/10/2016 18.51 18.5199 18.03 18.1 87,149
06/09/2016 18.48 18.82 18.47 18.74 87,090
06/08/2016 18.88 19.09 18.73 18.83 98,181
06/07/2016 18.52 18.77 18.37 18.76 102,649
06/06/2016 18.01 18.35 17.92 18.3 102,650
06/03/2016 17.78 17.91 17.59 17.81 96,918
06/02/2016 17.57 17.8 17.55 17.8 112,925
06/01/2016 17.34 17.66 17.24 17.63 117,466
05/31/2016 17.59 17.6792 17.3 17.37 92,595
05/27/2016 17.35 17.51 17.2 17.5 51,389
05/26/2016 17.74 17.77 17.38 17.5 79,031
05/25/2016 17.78 17.78 17.59 17.59 64,354
05/24/2016 17.65 17.83 17.36 17.45 64,150
05/23/2016 17.57 17.67 17.39 17.59 67,727
05/20/2016 17.33 17.63 17.0909 17.63 84,013
05/19/2016 17.15 17.6199 16.985 17.53 134,504
05/18/2016 17.75 17.75 17.21 17.22 109,298
05/17/2016 17.46 17.96 17.4 17.68 119,435
05/16/2016 17.49 17.61 17.21 17.61 111,021
05/13/2016 16.81 17.3099 16.81 17.06 71,738
05/12/2016 17.14 17.19 16.9203 16.93 113,457
05/11/2016 16.63 16.99 16.4 16.76 116,466
05/10/2016 16.48 16.68 16.44 16.61 82,992
05/09/2016 16.63 16.6301 16.07 16.33 82,507
05/06/2016 16.84 17.06 16.6 16.73 36,796
05/05/2016 17.14 17.22 16.78 16.9 82,432
05/04/2016 16.71 16.98 16.39 16.65 45,955
05/03/2016 17.09 17.09 16.46 16.65 118,765
05/02/2016 17.68 17.71 17.1 17.3 30,265
04/29/2016 17.86 17.96 17.42 17.74 85,697
04/28/2016 18.19 18.34 17.61 17.79 59,020
04/27/2016 17.77 18.16 17.3 18.0004 57,771
04/26/2016 17.15 17.42 17.14 17.38 45,365
04/25/2016 17.72 17.72 17 17.08 65,233
04/22/2016 17.25 17.71 17.23 17.66 97,511
04/21/2016 16.52 17.1661 16.52 17.08 215,326
04/20/2016 16.01 16.6055 15.84 16.49 52,427
04/19/2016 15.43 16.18 15.43 16.17 46,247
04/18/2016 14.92 15.54 14.77 15.43 44,331
04/15/2016 15.2 15.3532 15.074 15.16 32,136
04/14/2016 15.5 15.52 15.35 15.4 70,303
04/13/2016 15.31 15.54 15.23 15.52 41,953
04/12/2016 14.72 15.4 14.66 15.37 78,146
04/11/2016 14.64 14.9 14.61 14.63 29,040
04/08/2016 14.4 14.71 14.28 14.49 23,806
04/07/2016 14.11 14.28 14.002 14.14 62,267
04/06/2016 13.98 14.27 13.97 14.13 58,797
04/05/2016 14.02 14.0307 13.81 13.84 46,613
04/04/2016 14.36 14.52 14.07 14.1 52,489
04/01/2016 14.46 14.52 14.1827 14.45 63,239
03/31/2016 14.2 14.74 14.2 14.74 26,602
03/30/2016 14.08 14.52 14.08 14.21 47,824
03/29/2016 13.75 14.03 13.6399 14 56,335
03/28/2016 14.15 14.19 13.96 13.98 36,481
03/24/2016 13.91 14.3799 13.91 14.11 61,335
03/23/2016 14.74 14.89 14.36 14.36 63,969
*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?