Tortoise North American Pipeline Fund (TPYP)
NYSEARCA: TPYP · Real-Time Price · USD
35.41
+0.62 (1.78%)
Apr 24, 2025, 4:00 PM EDT - Market closed
TPYP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 34.99 | 35.47 | 34.91 | 35.42 | 35.42 | 1.83% | 83,397 |
| Apr 23, 2025 | 35.34 | 35.34 | 34.59 | 34.79 | 34.79 | -0.04% | 192,347 |
| Apr 22, 2025 | 34.48 | 35.09 | 34.45 | 34.80 | 34.80 | 1.99% | 56,971 |
| Apr 21, 2025 | 34.88 | 34.88 | 33.78 | 34.12 | 34.12 | -2.90% | 67,865 |
| Apr 17, 2025 | 34.92 | 35.55 | 34.88 | 35.14 | 35.14 | 1.18% | 33,473 |
| Apr 16, 2025 | 34.65 | 35.08 | 34.51 | 34.73 | 34.73 | 0.43% | 96,802 |
| Apr 15, 2025 | 34.15 | 34.84 | 34.15 | 34.58 | 34.58 | 1.17% | 51,081 |
| Apr 14, 2025 | 34.16 | 34.33 | 33.86 | 34.18 | 34.18 | 1.58% | 45,229 |
| Apr 11, 2025 | 32.92 | 33.74 | 32.66 | 33.65 | 33.65 | 2.34% | 28,315 |
| Apr 10, 2025 | 33.23 | 33.23 | 32.07 | 32.88 | 32.88 | -2.08% | 289,044 |
| Apr 9, 2025 | 31.84 | 33.85 | 31.18 | 33.58 | 33.58 | 4.64% | 84,828 |
| Apr 8, 2025 | 33.78 | 33.80 | 31.72 | 32.09 | 32.09 | -1.32% | 47,461 |
| Apr 7, 2025 | 31.56 | 33.51 | 31.22 | 32.52 | 32.52 | -0.87% | 87,820 |
| Apr 4, 2025 | 34.57 | 34.57 | 32.68 | 32.81 | 32.81 | -8.15% | 306,331 |
| Apr 3, 2025 | 35.95 | 36.64 | 35.71 | 35.72 | 35.72 | -3.36% | 49,702 |
| Apr 2, 2025 | 36.46 | 36.96 | 36.44 | 36.96 | 36.96 | 0.98% | 22,510 |
| 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 |