Tortoise North American Pipeline Fund (TPYP) Historical Stock Data
26.84 ↑0.20 (0.76%)
As of April 17, 2024, 2:41pm EST.
Historical Data
In the past 30 trading days, TPYP is up 0.03% a day on average. There have been 13 days where Tortoise North American Pipeline Fund closed green and 17 days where TPYP closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-15 | 27.35 | 27.34 | ↓$0.01 (-0.04%) | 27.31 | 27.42 | 13.03K |
2024-03-14 | 27.41 | 27.26 | ↓$0.15 (-0.55%) | 27.10 | 27.43 | 20.56K |
2024-03-13 | 27.49 | 27.43 | ↓$0.06 (-0.22%) | 27.43 | 27.69 | 19.63K |
2024-03-12 | 27.45 | 27.44 | ↓$0.01 (-0.03%) | 27.37 | 27.55 | 26.38K |
2024-03-11 | 27.10 | 27.44 | ↑$0.34 (1.25%) | 27.10 | 27.46 | 21.75K |
2024-03-08 | 27.41 | 27.29 | ↓$0.12 (-0.44%) | 27.20 | 27.41 | 22.80K |
2024-03-07 | 27.25 | 27.31 | ↑$0.06 (0.22%) | 27.24 | 27.43 | 34.15K |
2024-03-06 | 27.13 | 27.21 | ↑$0.08 (0.29%) | 27.13 | 27.34 | 19.75K |
2024-03-05 | 26.85 | 27.03 | ↑$0.18 (0.67%) | 26.85 | 27.24 | 26.37K |
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??