Tortoise North American Pipeline Fund (TPYP)
NYSE: TPYP · Real-Time Price · USD
35.49
-0.16 (-0.45%)
At close: Dec 26, 2025, 4:00 PM EST
35.49
0.00 (0.00%)
After-hours: Dec 26, 2025, 7:00 PM EST
TPYP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 35.71 | 35.71 | 35.43 | 35.47 | - | -0.52% | 21,425 |
| Dec 24, 2025 | 35.76 | 35.76 | 35.43 | 35.65 | 35.65 | 0.25% | 27,893 |
| Dec 23, 2025 | 35.23 | 35.63 | 35.23 | 35.56 | 35.56 | 0.99% | 28,457 |
| Dec 22, 2025 | 35.10 | 35.24 | 34.97 | 35.21 | 35.21 | 0.66% | 27,251 |
| Dec 19, 2025 | 35.14 | 35.32 | 34.96 | 34.98 | 34.98 | -0.26% | 42,591 |
| Dec 18, 2025 | 35.18 | 35.39 | 35.00 | 35.07 | 35.07 | -0.37% | 39,684 |
| Dec 17, 2025 | 35.01 | 35.31 | 34.99 | 35.20 | 35.20 | 0.89% | 39,852 |
| Dec 16, 2025 | 35.41 | 35.41 | 34.89 | 34.89 | 34.89 | -1.69% | 27,560 |
| Dec 15, 2025 | 35.50 | 35.55 | 35.29 | 35.49 | 35.49 | -0.07% | 35,087 |
| Dec 12, 2025 | 35.68 | 35.68 | 35.37 | 35.52 | 35.52 | 0.06% | 26,007 |
| Dec 11, 2025 | 35.26 | 35.59 | 35.26 | 35.50 | 35.50 | 0.35% | 28,607 |
| Dec 10, 2025 | 35.71 | 35.71 | 35.26 | 35.37 | 35.37 | -0.79% | 22,091 |
| Dec 9, 2025 | 35.85 | 36.09 | 35.65 | 35.65 | 35.65 | -0.39% | 22,504 |
| Dec 8, 2025 | 35.94 | 35.95 | 35.78 | 35.79 | 35.79 | -0.91% | 62,094 |
| Dec 5, 2025 | 36.21 | 36.32 | 36.11 | 36.12 | 36.12 | -0.06% | 26,282 |
| Dec 4, 2025 | 35.97 | 36.19 | 35.94 | 36.14 | 36.14 | 1.06% | 31,231 |
| Dec 3, 2025 | 35.70 | 35.95 | 35.70 | 35.76 | 35.76 | 0.53% | 91,306 |
| Dec 2, 2025 | 36.07 | 36.07 | 35.57 | 35.57 | 35.57 | -1.41% | 19,584 |
| Dec 1, 2025 | 36.02 | 36.21 | 36.02 | 36.08 | 36.08 | 0.18% | 25,502 |
| Nov 28, 2025 | 35.79 | 36.15 | 35.71 | 36.01 | 36.01 | 0.98% | 9,447 |
| Nov 26, 2025 | 35.40 | 35.81 | 35.40 | 35.67 | 35.67 | 0.97% | 19,038 |
| Nov 25, 2025 | 35.33 | 35.40 | 35.11 | 35.32 | 35.32 | -0.11% | 17,938 |
| Nov 24, 2025 | 35.39 | 35.39 | 35.14 | 35.36 | 35.36 | -0.16% | 53,146 |
| Nov 21, 2025 | 35.43 | 35.56 | 35.16 | 35.42 | 35.42 | 0.14% | 32,901 |
| Nov 20, 2025 | 35.59 | 35.92 | 35.31 | 35.37 | 35.37 | -0.28% | 24,448 |
| Nov 19, 2025 | 35.20 | 35.54 | 35.10 | 35.47 | 35.47 | -0.04% | 30,902 |
| Nov 18, 2025 | 35.42 | 35.64 | 35.37 | 35.49 | 35.49 | 0.16% | 33,016 |
| Nov 17, 2025 | 35.71 | 35.83 | 35.41 | 35.43 | 35.43 | -1.06% | 59,430 |
| Nov 14, 2025 | 35.15 | 35.88 | 35.15 | 35.81 | 35.81 | 1.33% | 43,091 |
| Nov 13, 2025 | 35.56 | 35.58 | 35.22 | 35.34 | 35.34 | -0.56% | 43,111 |
| Nov 12, 2025 | 35.39 | 35.60 | 35.39 | 35.54 | 35.54 | 0.28% | 30,313 |
| Nov 11, 2025 | 35.19 | 35.50 | 35.19 | 35.44 | 35.44 | 0.51% | 28,780 |
| Nov 10, 2025 | 34.97 | 35.31 | 34.89 | 35.26 | 35.26 | 0.84% | 34,408 |
| Nov 7, 2025 | 34.58 | 34.97 | 34.30 | 34.97 | 34.97 | 1.08% | 30,826 |
| Nov 6, 2025 | 34.26 | 34.68 | 34.26 | 34.59 | 34.59 | 0.93% | 67,839 |
| Nov 5, 2025 | 34.00 | 34.43 | 34.00 | 34.27 | 34.27 | 0.65% | 72,509 |
| Nov 4, 2025 | 34.05 | 34.16 | 34.00 | 34.05 | 34.05 | -0.99% | 39,011 |
| Nov 3, 2025 | 34.31 | 34.44 | 33.94 | 34.39 | 34.39 | 0.23% | 43,603 |
| Oct 31, 2025 | 34.07 | 34.35 | 34.03 | 34.31 | 34.31 | 0.24% | 24,906 |
| Oct 30, 2025 | 34.15 | 34.48 | 34.05 | 34.23 | 34.23 | 0.09% | 31,862 |
| Oct 29, 2025 | 34.63 | 34.63 | 34.10 | 34.20 | 34.20 | -1.17% | 26,552 |
| Oct 28, 2025 | 34.68 | 34.73 | 34.55 | 34.61 | 34.61 | -0.52% | 45,129 |
| Oct 27, 2025 | 34.66 | 34.80 | 34.57 | 34.79 | 34.78 | 0.41% | 20,965 |
| Oct 24, 2025 | 35.05 | 35.05 | 34.57 | 34.64 | 34.64 | -0.96% | 83,999 |
| Oct 23, 2025 | 35.54 | 35.54 | 34.95 | 34.98 | 34.98 | -1.02% | 21,502 |
| Oct 22, 2025 | 35.08 | 35.45 | 34.94 | 35.34 | 35.34 | 0.88% | 22,107 |
| Oct 21, 2025 | 35.10 | 35.14 | 34.88 | 35.03 | 35.03 | -0.23% | 29,583 |
| Oct 20, 2025 | 34.97 | 35.14 | 34.92 | 35.11 | 35.11 | 0.95% | 32,071 |
| Oct 17, 2025 | 34.68 | 34.80 | 34.58 | 34.78 | 34.78 | 0.20% | 197,302 |
| Oct 16, 2025 | 35.24 | 35.25 | 34.67 | 34.71 | 34.71 | -1.39% | 41,684 |