Tortoise North American Pipeline Fund (TPYP)
NYSEARCA: TPYP · Real-Time Price · USD
36.60
+0.23 (0.63%)
At close: Apr 1, 2025, 3:59 PM
36.19
-0.41 (-1.13%)
After-hours: Apr 1, 2025, 8:00 PM EDT
TPYP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 36.38 | 36.60 | 35.97 | 36.60 | 36.60 | 0.63% | 38,157 |
| Mar 31, 2025 | 36.07 | 36.50 | 36.03 | 36.37 | 36.37 | 0.17% | 29,772 |
| Mar 28, 2025 | 36.18 | 36.31 | 35.98 | 36.31 | 36.31 | 0.28% | 48,163 |
| Mar 27, 2025 | 36.35 | 36.51 | 36.10 | 36.21 | 36.21 | -1.55% | 44,587 |
| Mar 26, 2025 | 37.04 | 37.24 | 36.71 | 36.78 | 36.42 | -0.24% | 27,009 |
| Mar 25, 2025 | 37.03 | 37.12 | 36.79 | 36.87 | 36.51 | -0.38% | 70,643 |
| Mar 24, 2025 | 36.58 | 37.12 | 36.58 | 37.01 | 36.65 | 1.90% | 22,427 |
| Mar 21, 2025 | 36.55 | 36.62 | 36.30 | 36.32 | 35.97 | -1.01% | 26,648 |
| Mar 20, 2025 | 36.38 | 36.82 | 36.38 | 36.69 | 36.33 | 0.49% | 24,418 |
| Mar 19, 2025 | 36.11 | 36.63 | 36.11 | 36.51 | 36.16 | 1.30% | 27,711 |
| Mar 18, 2025 | 36.24 | 36.30 | 35.98 | 36.04 | 35.69 | -0.22% | 29,114 |
| Mar 17, 2025 | 35.92 | 36.36 | 35.92 | 36.12 | 35.77 | 1.32% | 30,289 |
| Mar 14, 2025 | 35.17 | 35.73 | 35.03 | 35.65 | 35.30 | 2.18% | 23,262 |
| Mar 13, 2025 | 35.13 | 35.29 | 34.81 | 34.89 | 34.55 | -0.60% | 24,675 |
| Mar 12, 2025 | 34.94 | 35.41 | 34.91 | 35.10 | 34.76 | 0.88% | 56,617 |
| Mar 11, 2025 | 34.64 | 35.04 | 34.50 | 34.80 | 34.46 | 0.62% | 137,818 |
| Mar 10, 2025 | 34.37 | 34.86 | 34.30 | 34.58 | 34.24 | 0.12% | 37,439 |
| Mar 7, 2025 | 34.41 | 34.79 | 34.04 | 34.54 | 34.21 | 0.64% | 33,580 |
| Mar 6, 2025 | 34.74 | 34.79 | 34.23 | 34.32 | 33.99 | -1.94% | 48,131 |
| Mar 5, 2025 | 35.08 | 35.16 | 34.58 | 35.00 | 34.66 | -0.40% | 40,327 |
| Mar 4, 2025 | 35.37 | 35.59 | 34.90 | 35.14 | 34.80 | -1.62% | 119,139 |
| Mar 3, 2025 | 36.19 | 36.33 | 35.49 | 35.72 | 35.37 | -0.64% | 61,291 |
| Feb 28, 2025 | 35.07 | 36.01 | 35.07 | 35.95 | 35.60 | 2.25% | 76,594 |
| Feb 27, 2025 | 35.25 | 35.34 | 35.03 | 35.16 | 34.82 | -0.26% | 30,780 |
| Feb 26, 2025 | 35.07 | 35.36 | 35.03 | 35.25 | 34.91 | 0.66% | 51,762 |
| Feb 25, 2025 | 35.31 | 35.31 | 34.57 | 35.02 | 34.68 | -0.86% | 62,825 |
| Feb 24, 2025 | 35.53 | 35.59 | 35.16 | 35.32 | 34.98 | -0.38% | 94,507 |
| Feb 21, 2025 | 35.69 | 35.86 | 35.25 | 35.46 | 35.12 | -1.03% | 51,837 |
| Feb 20, 2025 | 35.79 | 35.86 | 35.23 | 35.83 | 35.48 | 0.14% | 57,211 |
| Feb 19, 2025 | 35.83 | 36.06 | 35.66 | 35.78 | 35.43 | 0.03% | 28,714 |
| Feb 18, 2025 | 35.60 | 35.97 | 35.51 | 35.77 | 35.42 | 0.52% | 56,026 |
| Feb 14, 2025 | 35.84 | 36.02 | 35.48 | 35.59 | 35.24 | -0.43% | 35,462 |
| Feb 13, 2025 | 35.24 | 35.90 | 35.24 | 35.74 | 35.39 | 1.62% | 61,333 |
| Feb 12, 2025 | 35.36 | 35.54 | 35.09 | 35.17 | 34.83 | -1.15% | 30,421 |
| Feb 11, 2025 | 35.68 | 35.71 | 35.29 | 35.58 | 35.24 | -0.39% | 82,401 |
| Feb 10, 2025 | 35.61 | 35.88 | 35.38 | 35.72 | 35.37 | 1.04% | 40,924 |
| Feb 7, 2025 | 35.51 | 35.57 | 35.13 | 35.35 | 35.01 | -0.11% | 30,678 |
| Feb 6, 2025 | 36.09 | 36.23 | 35.26 | 35.39 | 35.05 | -1.42% | 95,436 |
| Feb 5, 2025 | 35.62 | 36.12 | 35.62 | 35.90 | 35.55 | 1.04% | 89,970 |
| Feb 4, 2025 | 35.36 | 35.73 | 35.36 | 35.53 | 35.19 | 0.06% | 43,644 |
| Feb 3, 2025 | 34.80 | 35.58 | 34.44 | 35.51 | 35.17 | 0.97% | 87,175 |
| Jan 31, 2025 | 35.77 | 35.77 | 35.01 | 35.17 | 34.83 | -2.09% | 55,690 |
| Jan 30, 2025 | 35.51 | 35.92 | 35.51 | 35.92 | 35.57 | 1.93% | 100,634 |
| Jan 29, 2025 | 35.16 | 35.61 | 35.16 | 35.24 | 34.90 | 0.03% | 59,575 |
| Jan 28, 2025 | 35.15 | 35.37 | 34.92 | 35.23 | 34.89 | 0.54% | 81,485 |
| Jan 27, 2025 | 36.01 | 36.01 | 34.88 | 35.04 | 34.70 | -3.97% | 119,211 |
| Jan 24, 2025 | 36.58 | 36.70 | 36.34 | 36.49 | 36.14 | 0.05% | 159,565 |
| Jan 23, 2025 | 36.63 | 36.70 | 36.31 | 36.47 | 36.12 | -0.08% | 95,558 |
| Jan 22, 2025 | 37.40 | 37.47 | 36.50 | 36.50 | 36.15 | -2.04% | 158,591 |
| Jan 21, 2025 | 36.98 | 37.50 | 36.98 | 37.26 | 36.90 | 1.25% | 87,390 |