Tortoise North American Pipeline Fund (TPYP) Historical Stock Data
28.05 ↑0.11 (0.41%)
As of April 29, 2024, 3:00pm EST.
Historical Data
In the past 30 trading days, TPYP is up 0.17% a day on average. There have been 17 days where Tortoise North American Pipeline Fund closed green and 13 days where TPYP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 28.01 | 28.05 | ↑$0.04 (0.16%) | 27.95 | 28.06 | 30.08K |
| 2024-04-26 | 27.98 | 27.94 | ↓$0.04 (-0.14%) | 27.86 | 28.00 | 31.33K |
| 2024-04-25 | 27.78 | 28.02 | ↑$0.24 (0.88%) | 27.76 | 28.06 | 14.42K |
| 2024-04-24 | 27.79 | 27.89 | ↑$0.10 (0.36%) | 27.57 | 27.93 | 24.83K |
| 2024-04-23 | 27.65 | 27.74 | ↑$0.09 (0.33%) | 27.59 | 27.83 | 42.98K |
| 2024-04-22 | 27.47 | 27.69 | ↑$0.22 (0.80%) | 27.42 | 27.80 | 64.12K |
| 2024-04-19 | 27.04 | 27.52 | ↑$0.48 (1.78%) | 27.04 | 27.64 | 2.28M |
| 2024-04-18 | 26.89 | 27.04 | ↑$0.15 (0.56%) | 26.84 | 27.07 | 16.17K |
| 2024-04-17 | 26.63 | 26.82 | ↑$0.19 (0.69%) | 26.63 | 26.89 | 12.12K |
| 2024-04-16 | 26.58 | 26.63 | ↑$0.05 (0.20%) | 26.56 | 26.70 | 18.48K |
| 2024-04-15 | 27.22 | 26.88 | ↓$0.34 (-1.25%) | 26.86 | 27.24 | 18.37K |
| 2024-04-12 | 27.41 | 27.18 | ↓$0.23 (-0.85%) | 27.07 | 27.59 | 27.82K |
| 2024-04-11 | 27.50 | 27.43 | ↓$0.07 (-0.25%) | 27.19 | 27.50 | 25.96K |
| 2024-04-10 | 27.44 | 27.53 | ↑$0.09 (0.33%) | 27.38 | 27.53 | 19.80K |
| 2024-04-09 | 27.76 | 27.76 | ↓$0.00 (-0.02%) | 27.66 | 27.82 | 9.04K |
| 2024-04-08 | 27.88 | 27.75 | ↓$0.13 (-0.47%) | 27.75 | 27.91 | 29.16K |
| 2024-04-05 | 27.76 | 27.74 | ↓$0.02 (-0.07%) | 27.60 | 27.83 | 15.99K |
| 2024-04-04 | 28.02 | 27.83 | ↓$0.19 (-0.68%) | 27.74 | 28.15 | 12.36K |
| 2024-04-03 | 28.00 | 27.94 | ↓$0.06 (-0.21%) | 27.94 | 28.06 | 21.08K |
| 2024-04-02 | 27.77 | 27.91 | ↑$0.14 (0.51%) | 27.57 | 27.99 | 23.08K |
| 2024-04-01 | 27.88 | 27.82 | ↓$0.06 (-0.22%) | 27.73 | 28.00 | 27.53K |
| 2024-03-28 | 27.70 | 27.96 | ↑$0.26 (0.94%) | 27.67 | 27.97 | 24.89K |
| 2024-03-27 | 27.37 | 27.61 | ↑$0.24 (0.89%) | 27.37 | 27.61 | 20.30K |
| 2024-03-26 | 27.52 | 27.42 | ↓$0.10 (-0.36%) | 27.35 | 27.52 | 24.01K |
| 2024-03-25 | 27.53 | 27.56 | ↑$0.03 (0.11%) | 27.42 | 27.64 | 50.50K |
| 2024-03-22 | 27.45 | 27.38 | ↓$0.07 (-0.24%) | 27.36 | 27.63 | 55.14K |
| 2024-03-21 | 27.32 | 27.42 | ↑$0.10 (0.37%) | 27.32 | 27.58 | 20.11K |
| 2024-03-20 | 27.35 | 27.34 | ↓$0.01 (-0.04%) | 27.01 | 27.46 | 22.97K |
| 2024-03-19 | 27.32 | 27.55 | ↑$0.23 (0.84%) | 27.32 | 27.64 | 8.05K |
| 2024-03-18 | 27.28 | 27.36 | ↑$0.08 (0.30%) | 27.28 | 27.41 | 34.85K |
Create an account or log in to view more rows.
$TPYP in it to win it
$TPYP looks good
$TPYP death cross will complete today
$TPYP why is this not moving lol
$TPYP yeeeeeee haw
$TPYP love when bulls come out
$TPYP Nope
$TPYP MACD turned bullish
$TPYP looking good today??
$TPYP it's going down??