Tortoise North American Pipeline Fund (TPYP)

NYSE: TPYP · Real-Time Price · USD

43.07

-0.10 (-0.23%)

At close: Mar 26, 2026, 4:00 PM EDT

43.49

+0.42 (0.98%)

After-hours: Mar 26, 2026, 7:47 PM EDT

TPYP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	43.09	43.16	42.72	43.07	43.07	-0.23%	102,347
Mar 25, 2026	43.33	43.33	42.85	43.17	43.17	-0.28%	204,207
Mar 24, 2026	42.93	43.61	42.93	43.29	43.29	1.14%	101,454
Mar 23, 2026	42.30	43.00	42.05	42.80	42.80	1.18%	72,603
Mar 20, 2026	42.87	43.16	42.30	42.30	42.30	-0.98%	384,635
Mar 19, 2026	42.54	43.10	42.35	42.72	42.72	1.42%	458,304
Mar 18, 2026	42.25	42.25	41.76	42.12	42.12	0.14%	519,471
Mar 17, 2026	42.32	42.55	42.04	42.06	42.06	-0.24%	39,704
Mar 16, 2026	41.85	42.20	41.85	42.16	42.16	0.22%	44,373
Mar 13, 2026	41.90	42.19	41.82	42.07	42.07	0.52%	67,001
Mar 12, 2026	41.98	42.37	41.79	41.85	41.85	-0.13%	45,910
Mar 11, 2026	41.42	41.91	41.40	41.91	41.91	0.76%	55,359
Mar 10, 2026	41.81	42.05	41.53	41.59	41.59	-0.75%	45,234
Mar 9, 2026	42.11	42.19	41.80	41.91	41.91	-0.43%	40,483
Mar 6, 2026	42.18	42.29	41.90	42.09	42.09	0.31%	43,998
Mar 5, 2026	42.16	42.26	41.86	41.96	41.96	-0.55%	51,693
Mar 4, 2026	41.93	42.26	41.66	42.19	42.19	0.02%	64,746
Mar 3, 2026	42.55	42.55	41.72	42.18	42.18	-0.42%	55,327
Mar 2, 2026	42.07	42.41	41.67	42.36	42.36	2.08%	50,479
Feb 27, 2026	41.16	41.62	41.16	41.50	41.50	0.92%	44,593
Feb 26, 2026	40.63	41.36	40.63	41.12	41.12	0.76%	68,309
Feb 25, 2026	40.75	40.81	40.21	40.81	40.81	-0.06%	42,197
Feb 24, 2026	41.09	41.09	40.39	40.84	40.83	-0.35%	44,511
Feb 23, 2026	40.97	41.32	40.79	40.98	40.98	0.54%	63,288
Feb 20, 2026	40.59	40.81	40.48	40.76	40.76	0.52%	142,077
Feb 19, 2026	40.38	40.66	40.38	40.55	40.55	0.40%	44,292
Feb 18, 2026	40.57	40.60	40.30	40.39	40.39	0.07%	56,233
Feb 17, 2026	40.66	40.66	40.07	40.36	40.36	-0.73%	56,482
Feb 13, 2026	40.18	40.75	40.11	40.66	40.66	2.02%	70,659
Feb 12, 2026	40.03	40.16	39.73	39.85	39.85	0.38%	58,040
Feb 11, 2026	39.56	39.78	39.40	39.70	39.70	1.33%	44,573
Feb 10, 2026	39.06	39.30	38.97	39.18	39.18	0.47%	38,832
Feb 9, 2026	38.91	39.02	38.57	39.00	39.00	0.85%	55,821
Feb 6, 2026	38.60	38.86	38.59	38.67	38.67	0.56%	45,385
Feb 5, 2026	38.26	38.47	38.07	38.46	38.46	0.49%	91,704
Feb 4, 2026	38.40	38.40	37.92	38.27	38.27	0.42%	50,051
Feb 3, 2026	37.54	38.11	37.54	38.11	38.11	2.00%	54,086
Feb 2, 2026	37.45	37.62	37.32	37.36	37.36	-1.16%	59,585
Jan 30, 2026	37.88	38.40	37.22	37.80	37.80	-0.18%	48,110
Jan 29, 2026	37.91	38.14	37.76	37.87	37.87	0.81%	72,271
Jan 28, 2026	37.26	37.67	37.17	37.57	37.57	0.99%	46,137
Jan 27, 2026	36.91	37.25	36.88	37.20	37.20	1.00%	63,695
Jan 26, 2026	37.02	37.02	36.67	36.83	36.83	-0.01%	34,348
Jan 23, 2026	36.88	36.98	36.77	36.83	36.83	0.46%	27,478
Jan 22, 2026	36.51	36.76	36.35	36.66	36.66	0.97%	41,127
Jan 21, 2026	36.30	36.45	36.15	36.31	36.31	0.92%	52,875
Jan 20, 2026	36.17	36.27	35.94	35.98	35.98	-0.53%	38,027
Jan 16, 2026	35.61	36.19	35.61	36.17	36.17	1.32%	62,694
Jan 15, 2026	35.49	35.88	35.49	35.70	35.70	0.03%	39,627
Jan 14, 2026	35.45	35.92	35.45	35.69	35.69	0.98%	73,595