Tortoise North American Pipeline ETF (TPYP)

NYSE: TPYP · Real-Time Price · USD

44.16

-0.07 (-0.16%)

At close: Jul 24, 2026, 4:00 PM EDT

44.10

-0.06 (-0.14%)

After-hours: Jul 24, 2026, 7:00 PM EDT

TPYP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	44.30	44.65	44.08	44.16	44.16	-0.16%	34,709
Jul 23, 2026	44.06	44.36	43.91	44.23	44.23	0.64%	46,881
Jul 22, 2026	43.58	43.96	43.50	43.95	43.95	1.31%	45,676
Jul 21, 2026	43.65	43.65	43.06	43.38	43.38	-0.57%	38,335
Jul 20, 2026	43.66	44.11	43.62	43.63	43.63	-0.07%	41,978
Jul 17, 2026	43.77	44.00	43.39	43.66	43.66	0.23%	78,126
Jul 16, 2026	43.24	43.71	43.23	43.56	43.56	1.14%	48,222
Jul 15, 2026	43.65	43.65	43.03	43.07	43.07	-1.01%	34,493
Jul 14, 2026	43.50	43.63	43.27	43.51	43.51	0.37%	24,310
Jul 13, 2026	43.21	43.47	42.99	43.35	43.35	1.50%	35,001
Jul 10, 2026	43.06	43.06	42.35	42.71	42.71	-0.25%	50,566
Jul 9, 2026	43.19	43.26	42.81	42.82	42.82	-0.78%	26,277
Jul 8, 2026	42.95	43.28	42.84	43.15	43.15	0.61%	84,649
Jul 7, 2026	42.10	43.06	42.10	42.89	42.89	3.00%	52,563
Jul 6, 2026	41.87	42.10	41.63	41.64	41.64	-0.39%	44,338
Jul 2, 2026	41.70	41.88	41.45	41.80	41.80	0.58%	47,783
Jul 1, 2026	41.83	41.98	41.48	41.56	41.56	-0.88%	297,767
Jun 30, 2026	42.33	42.55	41.93	41.93	41.93	-1.07%	41,247
Jun 29, 2026	42.91	42.98	42.27	42.39	42.39	-1.18%	73,197
Jun 26, 2026	42.70	42.95	42.59	42.89	42.89	0.65%	52,355
Jun 25, 2026	42.11	42.80	42.08	42.62	42.62	1.54%	231,505
Jun 24, 2026	42.33	42.38	42.07	42.32	41.97	-0.62%	22,487
Jun 23, 2026	41.92	42.60	41.64	42.59	42.23	1.30%	23,350
Jun 22, 2026	41.54	42.13	41.54	42.04	41.69	1.24%	42,803
Jun 18, 2026	41.27	41.63	40.92	41.52	41.18	0.16%	41,353
Jun 17, 2026	41.73	41.80	41.37	41.45	41.11	-0.75%	26,927
Jun 16, 2026	42.17	42.17	41.65	41.77	41.42	-0.76%	27,666
Jun 15, 2026	41.87	42.33	41.87	42.09	41.74	-1.50%	104,420
Jun 12, 2026	42.32	42.95	42.32	42.73	42.38	0.86%	31,172
Jun 11, 2026	42.82	43.06	42.36	42.37	42.01	-0.67%	110,928
Jun 10, 2026	42.04	42.89	42.04	42.65	42.30	1.41%	57,601
Jun 9, 2026	41.99	42.27	41.75	42.06	41.71	-0.08%	39,493
Jun 8, 2026	42.55	42.57	42.03	42.09	41.75	-0.85%	61,329
Jun 5, 2026	42.55	42.82	42.33	42.46	42.10	-0.25%	29,890
Jun 4, 2026	42.11	42.57	42.11	42.56	42.21	1.24%	48,237
Jun 3, 2026	42.08	42.64	42.03	42.04	41.69	-0.04%	43,823
Jun 2, 2026	41.81	42.15	41.70	42.06	41.71	1.72%	39,623
Jun 1, 2026	41.48	41.78	41.35	41.35	41.00	-0.06%	43,071
May 29, 2026	42.01	42.01	41.31	41.37	41.03	-1.88%	69,241
May 28, 2026	42.78	42.78	42.11	42.16	41.81	-0.84%	21,550
May 27, 2026	42.65	43.02	42.52	42.52	42.17	-1.73%	50,874
May 26, 2026	44.09	44.14	43.27	43.27	42.91	-2.02%	82,402
May 22, 2026	44.06	44.21	43.78	44.16	43.79	0.74%	68,141
May 21, 2026	43.98	44.20	43.69	43.84	43.47	0.01%	77,378
May 20, 2026	44.41	44.58	43.76	43.83	43.47	-1.24%	72,214
May 19, 2026	43.99	44.49	43.79	44.38	44.01	0.91%	94,417
May 18, 2026	43.49	43.99	43.43	43.98	43.62	1.22%	87,332
May 15, 2026	43.43	43.64	43.30	43.45	43.09	0.18%	88,036
May 14, 2026	42.78	43.39	42.78	43.37	43.01	1.58%	36,118
May 13, 2026	42.60	42.75	42.28	42.70	42.34	0.25%	140,729