loading

Tortoise North American Pipeline Fund Etf Stock (TPYP) Price History

The historical daily chart and data for Tortoise North American Pipeline Fund Etf stock (TPYP), show that the latest closing stock price as of May 30, 2025, is $35.16.
  • Tortoise North American Pipeline Fund Etf all-time high stock price is $37.50, occurred on January 21, 2025.
  • The lowest Tortoise North American Pipeline Fund Etf stock price recorded was $10.92 on March 18, 2020. Since then, Tortoise North American Pipeline Fund Etf's stock price has risen over 221.98% to $35.16 now.
  • The 52-week high stock price for TPYP is $37.50, representing a 6.66% increase from the current share price, occurred on January 21, 2025.
  • The 52-week low stock price for TPYP is $27.98, indicating a -20.42% decrease from the current share price, occurred on June 04, 2024.
  • The closing price of Tortoise North American Pipeline Fund Etf (TPYP) stock in the beginning of 2024 was $22.50. The stock closed the year at $24.69, a gain of over 9.73% for the year.
The table below shows more information about TPYP historical price data:
Date High Low High - Low Volume % Change
May 30, 2025 $35.34 $35.05 $0.28 6,867.0 -0.26%
May 29, 2025 $35.24 $34.98 $0.26 52,024.0 +0.17%
May 28, 2025 $35.72 $35.18 $0.54 31,287.0 -0.79%
May 27, 2025 $35.60 $35.37 $0.2299 18,020.0 +0.77%
May 23, 2025 $35.25 $34.70 $0.5504 30,108.0 +1.18%
May 22, 2025 $34.99 $34.59 $0.3999 35,931.0 -0.66%
May 21, 2025 $35.43 $35.01 $0.42 28,179.0 -1.19%
May 20, 2025 $35.62 $35.38 $0.24 33,280.0 -0.13%
May 19, 2025 $35.48 $35.00 $0.48 62,663.0 +0.32%
May 16, 2025 $35.49 $35.25 $0.238 14,819.0 +0.20%
May 15, 2025 $35.43 $35.04 $0.3899 63,490.0 +0.40%
May 14, 2025 $35.16 $34.87 $0.2894 68,476.0 +0.17%
May 13, 2025 $35.30 $34.90 $0.40 42,123.0 +1.04%
May 12, 2025 $35.40 $34.65 $0.7422 81,308.0 -0.83%
May 09, 2025 $35.29 $34.87 $0.425 29,249.0 -0.16%
May 08, 2025 $35.52 $35.07 $0.45 49,012.0 -0.81%
May 07, 2025 $35.47 $34.95 $0.52 40,954.0 +1.35%
May 06, 2025 $35.09 $34.65 $0.4431 34,761.0 -0.46%
May 05, 2025 $35.14 $34.77 $0.37 44,954.0 -0.79%
May 02, 2025 $35.36 $34.93 $0.4305 35,797.0 +1.58%
May 01, 2025 $35.38 $34.71 $0.675 36,248.0 -0.26%
Apr 30, 2025 $35.09 $34.55 $0.539 45,490.0 -1.83%

Tortoise North American Pipeline Fund Etf Stock (TPYP) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Tortoise North American Pipeline Fund Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of TPYP shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Tortoise North American Pipeline Fund Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.

Tortoise North American Pipeline Fund Etf Stock (TPYP) Price History 2025

Month High Low High - Low Volume % Change
May, 2025 $35.72 $34.59 $1.13 839,550.0 +0.80%
Apr, 2025 $36.96 $31.18 $5.78 1,763,930.0 -4.12%
Mar, 2025 $37.24 $34.04 $3.20 876,110.0 +1.17%
Feb, 2025 $36.23 $34.44 $1.78 1,107,620.0 +2.22%
Jan, 2025 $37.50 $34.29 $3.21 2,256,679.0 +3.17%

Tortoise North American Pipeline Fund Etf Stock (TPYP) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $36.79 $33.14 $3.65 1,379,280.0 -6.84%
Nov, 2024 $36.95 $32.21 $4.74 981,799.0 +13.22%
Oct, 2024 $33.06 $31.34 $1.72 1,053,488.0 +3.63%
Sep, 2024 $32.20 $30.55 $1.66 1,735,706.0 -0.06%
Aug, 2024 $31.40 $28.57 $2.83 832,641.0 +4.25%
Jul, 2024 $30.33 $28.64 $1.69 1,268,211.0 +4.47%
Jun, 2024 $29.03 $27.98 $1.05 886,874.0 +1.19%
May, 2024 $29.03 $27.38 $1.65 986,539.0 +3.22%
Apr, 2024 $28.15 $26.56 $1.59 2,793,404.0 -1.29%
Mar, 2024 $27.97 $26.53 $1.44 517,984.0 +5.21%
Feb, 2024 $26.71 $25.19 $1.52 1,268,142.0 +3.21%
Jan, 2024 $26.52 $25.35 $1.17 3,913,781.0 -0.73%

Tortoise North American Pipeline Fund Etf Stock (TPYP) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $26.52 $25.42 $1.10 1,281,241.0 -0.95%
Nov, 2023 $26.20 $24.36 $1.84 2,356,231.0 +7.07%
Oct, 2023 $25.50 $23.35 $2.15 1,625,681.0 +0.04%
Sep, 2023 $25.70 $24.43 $1.27 548,850.0 -3.13%
Aug, 2023 $25.57 $24.90 $0.67 968,749.0 -0.98%
Jul, 2023 $25.65 $24.26 $1.39 648,478.0 +3.39%
Jun, 2023 $24.97 $23.56 $1.41 971,983.0 +4.55%
May, 2023 $24.85 $23.40 $1.45 1,322,787.0 -4.69%
Apr, 2023 $25.07 $24.18 $0.89 728,712.0 +1.73%
Mar, 2023 $25.56 $22.62 $2.94 1,240,132.0 -1.82%
Feb, 2023 $25.85 $24.68 $1.17 730,984.0 -3.39%
Jan, 2023 $25.91 $24.00 $1.91 3,374,290.0 +3.85%
exchange_traded_fund VTV
$170.27
price up icon 0.02%
exchange_traded_fund VUG
$411.79
price down icon 0.24%
exchange_traded_fund IJH
$60.29
price up icon 0.27%
exchange_traded_fund EFA
$88.68
price up icon 0.44%
exchange_traded_fund IWF
$399.77
price up icon 0.36%
exchange_traded_fund QQQ
$518.52
price down icon 0.19%
Cap:     |  Volume (24h):