Tortoise Pipeline & Energy Fund, Inc. (TTP)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 02:06PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 32.66 | 32.71 | 32.28 | 32.61 | 32.61 | 2,967 |
| May 02, 2024 | 31.71 | 32.43 | 31.71 | 32.40 | 32.40 | 5,600 |
| May 01, 2024 | 31.96 | 31.96 | 31.50 | 31.71 | 31.71 | 5,300 |
| Apr 30, 2024 | 32.20 | 32.28 | 31.47 | 32.03 | 32.03 | 2,900 |
| Apr 29, 2024 | 32.19 | 32.43 | 32.19 | 32.43 | 32.43 | 4,700 |
| Apr 26, 2024 | 32.79 | 32.79 | 32.17 | 32.28 | 32.28 | 4,400 |
| Apr 25, 2024 | 32.47 | 32.59 | 32.24 | 32.55 | 32.55 | 2,500 |
| Apr 24, 2024 | 32.17 | 32.28 | 32.17 | 32.28 | 32.28 | 1,200 |
| Apr 23, 2024 | 32.21 | 32.31 | 31.96 | 32.25 | 32.25 | 5,400 |
| Apr 22, 2024 | 31.66 | 32.10 | 31.50 | 32.02 | 32.02 | 4,000 |
| Apr 19, 2024 | 31.14 | 31.69 | 31.14 | 31.60 | 31.60 | 8,400 |
| Apr 18, 2024 | 30.37 | 30.88 | 30.37 | 30.59 | 30.59 | 4,200 |
| Apr 17, 2024 | 30.25 | 30.57 | 30.16 | 30.45 | 30.45 | 6,700 |
| Apr 16, 2024 | 30.22 | 30.31 | 29.98 | 30.31 | 30.31 | 5,900 |
| Apr 15, 2024 | 30.87 | 31.00 | 30.32 | 30.33 | 30.33 | 6,800 |
| Apr 12, 2024 | 31.34 | 31.34 | 30.82 | 30.83 | 30.83 | 11,000 |
| Apr 11, 2024 | 31.27 | 31.27 | 30.80 | 31.17 | 31.17 | 8,100 |
| Apr 10, 2024 | 31.25 | 31.35 | 31.01 | 31.09 | 31.09 | 16,200 |
| Apr 09, 2024 | 31.53 | 31.59 | 31.48 | 31.55 | 31.55 | 3,100 |
| Apr 08, 2024 | 31.41 | 31.64 | 31.41 | 31.57 | 31.57 | 4,900 |
| Apr 05, 2024 | 31.35 | 31.82 | 31.35 | 31.45 | 31.45 | 3,000 |
| Apr 04, 2024 | 31.71 | 31.90 | 31.25 | 31.25 | 31.25 | 3,000 |
| Apr 03, 2024 | 31.60 | 31.85 | 31.60 | 31.70 | 31.70 | 6,200 |
| Apr 02, 2024 | 31.36 | 31.53 | 31.03 | 31.43 | 31.43 | 10,400 |
| Apr 01, 2024 | 31.51 | 31.60 | 31.45 | 31.52 | 31.52 | 6,900 |
| Mar 28, 2024 | 31.18 | 31.66 | 31.18 | 31.62 | 31.62 | 6,300 |
| Mar 27, 2024 | 31.11 | 31.15 | 31.00 | 31.09 | 31.09 | 3,400 |
| Mar 26, 2024 | 31.00 | 31.12 | 31.00 | 31.04 | 31.04 | 6,000 |
| Mar 25, 2024 | 31.22 | 31.22 | 31.03 | 31.03 | 31.03 | 1,100 |
| Mar 22, 2024 | 31.01 | 31.01 | 30.92 | 31.00 | 31.00 | 2,500 |
| Mar 21, 2024 | 30.90 | 30.99 | 30.89 | 30.96 | 30.96 | 3,000 |
| Mar 20, 2024 | 30.62 | 30.85 | 30.61 | 30.84 | 30.84 | 5,500 |
| Mar 19, 2024 | 30.36 | 30.62 | 30.36 | 30.54 | 30.54 | 23,600 |
| Mar 18, 2024 | 30.20 | 30.55 | 30.20 | 30.47 | 30.47 | 5,200 |
| Mar 15, 2024 | 30.38 | 30.56 | 30.25 | 30.25 | 30.25 | 22,000 |
| Mar 14, 2024 | 30.50 | 30.50 | 30.31 | 30.32 | 30.32 | 4,700 |
| Mar 13, 2024 | 30.80 | 30.85 | 30.61 | 30.75 | 30.75 | 10,700 |
| Mar 12, 2024 | 30.45 | 30.63 | 30.39 | 30.63 | 30.63 | 3,800 |
| Mar 11, 2024 | 30.10 | 30.44 | 30.10 | 30.42 | 30.42 | 3,000 |
| Mar 08, 2024 | 30.25 | 30.32 | 30.19 | 30.22 | 30.22 | 4,800 |
| Mar 07, 2024 | 30.20 | 30.35 | 30.20 | 30.30 | 30.30 | 5,900 |
| Mar 06, 2024 | 30.15 | 30.17 | 30.04 | 30.13 | 30.13 | 5,200 |
| Mar 05, 2024 | 29.54 | 30.11 | 29.54 | 29.83 | 29.83 | 6,600 |
| Mar 04, 2024 | 29.88 | 29.88 | 29.61 | 29.69 | 29.69 | 8,100 |
| Mar 01, 2024 | 29.35 | 29.87 | 29.35 | 29.76 | 29.76 | 7,300 |
| Feb 29, 2024 | 29.29 | 29.56 | 29.21 | 29.23 | 29.23 | 12,600 |
| Feb 28, 2024 | 29.26 | 29.26 | 28.97 | 29.05 | 29.05 | 6,600 |
| Feb 27, 2024 | 29.05 | 29.28 | 29.05 | 29.11 | 29.11 | 7,700 |
| Feb 26, 2024 | 29.19 | 29.26 | 28.99 | 29.02 | 29.02 | 13,300 |
| Feb 23, 2024 | 29.29 | 29.34 | 29.16 | 29.28 | 29.28 | 6,300 |
| Feb 22, 2024 | 29.27 | 29.41 | 29.27 | 29.39 | 29.39 | 4,500 |
| Feb 21, 2024 | 29.10 | 29.42 | 29.10 | 29.31 | 29.31 | 10,500 |
| Feb 21, 2024 | 0.59 Dividend | |||||
| Feb 20, 2024 | 29.59 | 29.64 | 29.44 | 29.45 | 28.86 | 3,700 |
| Feb 16, 2024 | 29.30 | 29.65 | 29.30 | 29.47 | 28.88 | 16,100 |
| Feb 15, 2024 | 28.59 | 29.41 | 28.59 | 29.33 | 28.74 | 13,500 |
| Feb 14, 2024 | 28.87 | 28.89 | 28.53 | 28.66 | 28.09 | 7,700 |
| Feb 13, 2024 | 29.21 | 29.21 | 28.68 | 28.77 | 28.19 | 6,800 |
| Feb 12, 2024 | 28.52 | 29.25 | 28.52 | 29.25 | 28.66 | 3,800 |
| Feb 09, 2024 | 28.43 | 28.86 | 28.43 | 28.52 | 27.95 | 10,200 |
| Feb 08, 2024 | 28.24 | 28.61 | 28.24 | 28.57 | 28.00 | 9,200 |
| Feb 07, 2024 | 28.61 | 28.61 | 28.52 | 28.54 | 27.97 | 1,200 |
| Feb 06, 2024 | 28.46 | 28.61 | 28.45 | 28.45 | 27.88 | 2,900 |
| Feb 05, 2024 | 28.91 | 29.17 | 28.50 | 28.60 | 28.03 | 7,600 |
| Feb 02, 2024 | 29.05 | 29.05 | 28.76 | 29.00 | 28.42 | 6,700 |
| Feb 01, 2024 | 29.03 | 29.27 | 28.85 | 29.08 | 28.50 | 27,100 |
| Jan 31, 2024 | 28.95 | 29.06 | 28.61 | 28.78 | 28.20 | 4,500 |
| Jan 30, 2024 | 28.95 | 29.21 | 28.85 | 28.95 | 28.37 | 4,800 |
| Jan 29, 2024 | 28.99 | 29.00 | 28.68 | 28.87 | 28.29 | 31,600 |
| Jan 26, 2024 | 28.75 | 29.01 | 28.75 | 29.00 | 28.42 | 8,200 |
| Jan 25, 2024 | 28.63 | 28.75 | 28.59 | 28.73 | 28.15 | 5,100 |
| Jan 24, 2024 | 28.41 | 28.49 | 28.40 | 28.49 | 27.92 | 1,200 |
| Jan 23, 2024 | 28.35 | 28.35 | 28.22 | 28.30 | 27.73 | 4,400 |
| Jan 22, 2024 | 28.00 | 28.50 | 28.00 | 28.42 | 27.85 | 8,000 |
| Jan 19, 2024 | 28.00 | 28.12 | 28.00 | 28.08 | 27.52 | 7,600 |
| Jan 18, 2024 | 28.35 | 28.35 | 28.00 | 28.00 | 27.44 | 11,400 |
| Jan 17, 2024 | 28.26 | 28.86 | 28.08 | 28.16 | 27.60 | 9,000 |
| Jan 16, 2024 | 28.52 | 28.83 | 28.52 | 28.58 | 28.01 | 10,200 |
| Jan 12, 2024 | 28.85 | 28.97 | 28.54 | 28.75 | 28.17 | 19,700 |
| Jan 11, 2024 | 28.84 | 28.85 | 28.53 | 28.65 | 28.08 | 9,200 |
| Jan 10, 2024 | 28.38 | 28.77 | 28.38 | 28.69 | 28.12 | 7,000 |
| Jan 09, 2024 | 28.64 | 28.64 | 28.27 | 28.50 | 27.93 | 9,100 |
| Jan 08, 2024 | 28.42 | 28.66 | 28.23 | 28.55 | 27.98 | 4,900 |
| Jan 05, 2024 | 28.48 | 28.83 | 28.48 | 28.59 | 28.02 | 12,200 |
| Jan 04, 2024 | 28.71 | 28.88 | 28.54 | 28.57 | 28.00 | 15,200 |
| Jan 03, 2024 | 28.38 | 28.66 | 28.28 | 28.58 | 28.01 | 3,400 |
| Jan 02, 2024 | 28.27 | 28.54 | 28.13 | 28.14 | 27.58 | 11,900 |
| Dec 29, 2023 | 28.27 | 28.27 | 28.10 | 28.11 | 27.55 | 4,700 |
| Dec 28, 2023 | 28.38 | 28.38 | 28.20 | 28.23 | 27.66 | 3,500 |
| Dec 27, 2023 | 28.30 | 28.47 | 28.21 | 28.32 | 27.75 | 6,300 |
| Dec 26, 2023 | 28.13 | 28.60 | 28.13 | 28.46 | 27.89 | 7,400 |
| Dec 22, 2023 | 28.11 | 28.37 | 28.10 | 28.10 | 27.54 | 11,300 |
| Dec 21, 2023 | 27.71 | 28.05 | 27.71 | 28.02 | 27.46 | 15,000 |
| Dec 20, 2023 | 28.05 | 28.21 | 27.54 | 27.71 | 27.15 | 15,500 |
| Dec 19, 2023 | 28.06 | 28.11 | 27.81 | 28.11 | 27.55 | 14,300 |
| Dec 18, 2023 | 27.44 | 27.98 | 27.44 | 27.77 | 27.21 | 3,400 |
| Dec 15, 2023 | 27.74 | 28.00 | 27.37 | 27.39 | 26.84 | 33,700 |
| Dec 14, 2023 | 27.71 | 28.18 | 27.71 | 27.91 | 27.35 | 9,900 |
| Dec 13, 2023 | 27.01 | 27.51 | 26.86 | 27.40 | 26.85 | 8,500 |
| Dec 12, 2023 | 27.00 | 27.17 | 26.80 | 27.07 | 26.53 | 10,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.