Tortoise North American Pipeline ETF (TPYP)

TPYP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	43.43	43.64	43.30	43.45	43.45	0.18%	88,036
May 14, 2026	42.78	43.39	42.78	43.37	43.37	1.58%	36,118
May 13, 2026	42.60	42.75	42.28	42.70	42.70	0.25%	140,729
May 12, 2026	42.13	42.66	42.13	42.59	42.59	1.04%	32,819
May 11, 2026	41.70	42.25	41.69	42.15	42.15	1.47%	80,288
May 8, 2026	41.90	42.06	41.50	41.54	41.54	-0.69%	36,809
May 7, 2026	41.61	41.93	41.35	41.83	41.83	-0.74%	54,784
May 6, 2026	42.51	42.60	41.95	42.14	42.14	-2.27%	65,907
May 5, 2026	43.24	43.42	43.01	43.12	43.12	-0.33%	43,310
May 4, 2026	42.97	43.36	42.91	43.26	43.26	0.56%	54,054
May 1, 2026	43.36	43.36	42.85	43.02	43.02	-0.85%	75,754
Apr 30, 2026	42.45	43.51	42.41	43.39	43.39	2.50%	72,613
Apr 29, 2026	42.33	42.42	42.20	42.33	42.33	0.71%	52,599
Apr 28, 2026	41.43	42.18	41.43	42.03	42.03	1.45%	95,645
Apr 27, 2026	41.41	41.82	41.31	41.43	41.43	-0.17%	204,277
Apr 24, 2026	41.40	41.57	41.05	41.50	41.50	0.32%	630,703
Apr 23, 2026	41.09	41.40	41.04	41.37	41.37	1.24%	89,405
Apr 22, 2026	40.90	41.05	40.73	40.86	40.86	0.44%	141,664
Apr 21, 2026	40.88	41.02	40.43	40.68	40.68	-0.32%	60,751
Apr 20, 2026	40.96	41.22	40.76	40.81	40.81	-0.15%	91,939
Apr 17, 2026	40.76	40.92	40.19	40.87	40.87	-0.73%	115,675
Apr 16, 2026	40.96	41.42	40.91	41.17	41.17	0.51%	109,169
Apr 15, 2026	41.09	41.22	40.95	40.96	40.96	-0.55%	98,531
Apr 14, 2026	41.28	41.32	40.82	41.19	41.19	-0.59%	343,089
Apr 13, 2026	42.22	42.25	41.29	41.43	41.43	-1.59%	136,187
Apr 10, 2026	42.22	42.31	41.91	42.10	42.10	-0.17%	112,294
Apr 9, 2026	42.40	43.02	42.17	42.17	42.17	-0.37%	95,033
Apr 8, 2026	41.57	42.39	41.28	42.33	42.33	-0.97%	156,727
Apr 7, 2026	42.42	43.03	42.35	42.74	42.74	1.16%	141,706
Apr 6, 2026	42.17	42.42	42.05	42.25	42.25	0.07%	238,547
Apr 2, 2026	42.21	42.48	42.00	42.22	42.22	0.81%	388,066
Apr 1, 2026	42.35	42.47	41.50	41.88	41.88	-1.13%	441,861
Mar 31, 2026	42.78	43.04	41.94	42.36	42.36	-1.05%	579,827
Mar 30, 2026	43.39	43.40	42.72	42.81	42.81	-0.47%	79,505
Mar 27, 2026	42.76	43.56	42.76	43.01	43.01	-0.14%	144,435
Mar 26, 2026	43.09	43.16	42.72	43.07	43.07	-0.23%	104,124
Mar 25, 2026	43.33	43.33	42.85	43.17	42.83	-0.28%	204,319
Mar 24, 2026	42.93	43.61	42.93	43.29	42.95	1.14%	101,483
Mar 23, 2026	42.30	43.00	42.05	42.80	42.46	1.18%	72,613
Mar 20, 2026	42.87	43.16	42.30	42.30	41.97	-0.98%	384,648
Mar 19, 2026	42.54	43.10	42.35	42.72	42.39	1.42%	458,317
Mar 18, 2026	42.25	42.25	41.76	42.12	41.79	0.14%	519,530
Mar 17, 2026	42.32	42.55	42.04	42.06	41.73	-0.24%	39,704
Mar 16, 2026	41.85	42.20	41.85	42.16	41.83	0.22%	44,570
Mar 13, 2026	41.90	42.19	41.82	42.07	41.74	0.52%	67,001
Mar 12, 2026	41.98	42.37	41.79	41.85	41.53	-0.13%	45,910
Mar 11, 2026	41.42	41.91	41.40	41.91	41.58	0.76%	55,359
Mar 10, 2026	41.81	42.05	41.53	41.59	41.27	-0.75%	45,234
Mar 9, 2026	42.11	42.19	41.80	41.91	41.58	-0.43%	40,485
Mar 6, 2026	42.18	42.29	41.90	42.09	41.76	0.31%	44,135

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.