Tortoise North American Pipeline Fund (TPYP) Historical Stock Data
26.98 ↑0.23 (0.86%)
As of May 25, 2022, 11:53am EST.
Historical Data
In the past 30 trading days, TPYP is down -0.28% a day on average. There have been 15 days where Tortoise North American Pipeline Fund closed green and 15 days where TPYP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-24 | 26.69 | 26.75 | ↑$0.06 (0.22%) | 26.27 | 26.77 | 86.92K |
| 2022-05-23 | 26.61 | 26.70 | ↑$0.09 (0.34%) | 26.54 | 26.91 | 94.89K |
| 2022-05-20 | 26.50 | 26.50 | ↑$0.00 (0.00%) | 26.07 | 26.62 | 164.42K |
| 2022-05-19 | 26.17 | 26.42 | ↑$0.25 (0.96%) | 26.15 | 26.61 | 74.30K |
| 2022-05-18 | 26.93 | 26.58 | ↓$0.35 (-1.30%) | 26.37 | 27.03 | 51.30K |
| 2022-05-17 | 26.96 | 27.00 | ↑$0.04 (0.15%) | 26.64 | 27.02 | 41.43K |
| 2022-05-16 | 26.39 | 26.59 | ↑$0.20 (0.76%) | 26.39 | 26.74 | 173.97K |
| 2022-05-13 | 25.96 | 26.21 | ↑$0.25 (0.96%) | 25.94 | 26.33 | 56.65K |
| 2022-05-12 | 25.60 | 25.70 | ↑$0.10 (0.39%) | 25.33 | 25.70 | 73.53K |
| 2022-05-11 | 26.03 | 25.67 | ↓$0.36 (-1.38%) | 25.63 | 26.41 | 121.80K |
| 2022-05-10 | 26.13 | 25.64 | ↓$0.49 (-1.89%) | 25.22 | 26.13 | 51.68K |
| 2022-05-09 | 26.54 | 25.80 | ↓$0.74 (-2.79%) | 25.74 | 26.54 | 144.97K |
| 2022-05-06 | 26.80 | 26.90 | ↑$0.10 (0.37%) | 26.32 | 26.91 | 62.92K |
| 2022-05-05 | 27.12 | 26.54 | ↓$0.58 (-2.14%) | 26.32 | 27.12 | 83.62K |
| 2022-05-04 | 26.72 | 27.18 | ↑$0.46 (1.72%) | 26.44 | 27.18 | 50.88K |
| 2022-05-03 | 25.88 | 26.30 | ↑$0.42 (1.62%) | 25.88 | 26.47 | 60.81K |
| 2022-05-02 | 25.86 | 25.76 | ↓$0.10 (-0.39%) | 25.36 | 25.98 | 107.35K |
| 2022-04-29 | 26.65 | 25.89 | ↓$0.76 (-2.85%) | 25.82 | 26.65 | 55.06K |
| 2022-04-28 | 26.42 | 26.55 | ↑$0.13 (0.49%) | 26.02 | 26.71 | 51.20K |
| 2022-04-27 | 26.20 | 26.15 | ↓$0.05 (-0.19%) | 25.85 | 26.31 | 46.04K |
| 2022-04-26 | 26.21 | 26.05 | ↓$0.16 (-0.60%) | 26.00 | 26.43 | 69.02K |
| 2022-04-25 | 26.36 | 26.14 | ↓$0.22 (-0.83%) | 25.47 | 26.36 | 175.15K |
| 2022-04-22 | 27.18 | 26.77 | ↓$0.41 (-1.51%) | 26.71 | 27.27 | 151.01K |
| 2022-04-21 | 27.74 | 27.36 | ↓$0.38 (-1.37%) | 27.32 | 27.99 | 101K |
| 2022-04-20 | 27.50 | 27.70 | ↑$0.20 (0.73%) | 27.46 | 27.80 | 60.54K |
| 2022-04-19 | 27.13 | 27.38 | ↑$0.25 (0.92%) | 27.13 | 27.53 | 87.89K |
| 2022-04-18 | 27.41 | 27.22 | ↓$0.19 (-0.69%) | 27.20 | 27.42 | 97.54K |
| 2022-04-14 | 27.12 | 27.19 | ↑$0.06 (0.24%) | 27.08 | 27.35 | 146.47K |
| 2022-04-13 | 27.15 | 27.10 | ↓$0.05 (-0.18%) | 26.86 | 27.18 | 57.58K |
| 2022-04-12 | 26.93 | 26.89 | ↓$0.04 (-0.15%) | 26.87 | 27.09 | 53.81K |
Create an account or log in to view more rows.
$TPYP I mean ... head and shoulders .....
$TPYP we need those buyers and volume.
$TPYP coming now
$TPYP go time
$TPYP I warned you all fairly you morons.
$TPYP what caused the sell off in an otherwise good tech market today?
$TPYP who is still shorting!