Quantcast

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

TTP 
$18.54
*  
0.52
2.89%
Get TTP Alerts
*Delayed - data as of Aug. 14, 2018  -  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: 3 Month, From 14-MAY-2018 TO 14-AUG-2018

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 18.16 18.59 18.0401 18.54 152,115
08/14/2018 18.08 18.59 18.0401 18.54 152,115
08/13/2018 18.44 18.44 17.99 18.02 33,362
08/10/2018 18.52 18.52 18.34 18.38 58,104
08/09/2018 18.4 18.46 18.2501 18.35 43,148
08/08/2018 18.12 18.28 18.06 18.26 33,618
08/07/2018 18.42 18.44 18.14 18.2 44,416
08/06/2018 18.27 18.31 18.21 18.31 61,378
08/03/2018 18.28 18.38 18.13 18.28 51,253
08/02/2018 17.89 18.28 17.82 18.28 76,207
08/01/2018 17.81 17.88 17.75 17.88 12,882
07/31/2018 17.76 17.94 17.72 17.9 20,563
07/30/2018 17.76 17.83 17.76 17.78 17,957
07/27/2018 17.72 17.84 17.57 17.71 50,906
07/26/2018 17.69 17.8599 17.64 17.85 24,959
07/25/2018 17.58 17.6498 17.39 17.63 45,137
07/24/2018 17.49 17.6239 17.49 17.58 21,069
07/23/2018 17.31 17.42 17.25 17.4 14,307
07/20/2018 17.62 17.62 17.33 17.37 30,059
07/19/2018 17.5 17.71 17.44 17.52 77,420
07/18/2018 16.82 17.15 16.82 17.15 16,774
07/17/2018 17.03 17.07 16.9 16.9 40,892
07/16/2018 17.21 17.21 17.08 17.1 13,643
07/13/2018 17.15 17.376 17.15 17.36 37,034
07/12/2018 17.14 17.169 16.96 17.16 21,557
07/11/2018 17.29 17.3 17 17.13 39,089
07/10/2018 17.31 17.43 17.2 17.2932 25,889
07/09/2018 17.28 17.39 17.2 17.31 39,251
07/06/2018 17.06 17.237 17.06 17.21 37,443
07/05/2018 17.11 17.225 17.08 17.12 38,443
07/03/2018 17.07 17.21 17.05 17.05 12,284
07/02/2018 17.15 17.15 16.84 16.91 23,056
06/29/2018 17.15 17.25 17.03 17.16 27,364
06/28/2018 16.9 17.13 16.82 16.96 32,951
06/27/2018 17.23 17.33 16.9 16.98 19,785
06/26/2018 16.93 17.14 16.81 17.12 47,070
06/25/2018 17.26 17.26 16.84 16.9 45,282
06/22/2018 17.12 17.381 17.12 17.33 54,336
06/21/2018 17.19 17.19 16.915 17.02 38,634
06/20/2018 16.98 17.19 16.98 17.1899 78,750
06/19/2018 16.9 16.97 16.75 16.88 34,171
06/18/2018 16.78 17.0599 16.75 16.99 26,199
06/15/2018 17.05 17.31 16.75 16.78 32,278
06/14/2018 17.27 17.41 17.19 17.19 29,699
06/13/2018 17.4 17.45 17.17 17.26 29,844
06/12/2018 17.53 17.62 17.46 17.54 26,636
06/11/2018 17.15 17.525 17.14 17.5154 36,092
06/08/2018 17.28 17.4 17.15 17.18 24,932
06/07/2018 17.24 17.37 17.24 17.27 43,335
06/06/2018 17.35 17.5 17.17 17.19 38,555
06/05/2018 17.34 17.53 17.34 17.44 17,949
06/04/2018 17.45 17.59 17.35 17.49 24,519
06/01/2018 17.38 17.525 17.34 17.37 14,539
05/31/2018 17.29 17.431 17.145 17.38 49,965
05/30/2018 16.71 17.28 16.71 17.28 37,789
05/29/2018 16.81 16.945 16.68 16.71 40,250
05/25/2018 16.96 16.96 16.55 16.79 50,066
05/24/2018 17.29 17.4 17.04 17.05 58,858
05/23/2018 17.47 17.55 17.2581 17.32 49,568
05/22/2018 18.1 18.16 17.91 17.98 54,666
05/21/2018 18.02 18.0702 17.94 18.04 54,551
05/18/2018 18.26 18.26 17.87 18.01 46,883
05/17/2018 18.04 18.28 18.04 18.19 45,615
05/16/2018 18 18.14 17.87 18.02 29,372
05/15/2018 18.03 18.08 17.78 17.91 24,093
05/14/2018 17.83 18.01 17.8 18.01 29,985
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for TTP

Research Brokers before you trade

Want to trade FX?

Smart Portfolio