Get the Stockscreener App
35.36
1.35%
0.47
After Hours:
34.57
-0.79
-2.23%
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 07, 2025, is $35.36.
- 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 223.81% to $35.36 now.
- The 52-week high stock price for TPYP is $37.50, representing a 6.05% increase from the current share price, occurred on January 21, 2025.
- The 52-week low stock price for TPYP is $27.77, indicating a -21.46% decrease from the current share price, occurred on May 29, 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| 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% |
| Apr 29, 2025 | $35.66 | $35.31 | $0.3502 | 43,684.0 | -0.20% |
| Apr 28, 2025 | $35.64 | $35.17 | $0.47 | 60,097.0 | +0.96% |
| Apr 25, 2025 | $35.38 | $35.04 | $0.336 | 34,292.0 | -0.48% |
| Apr 24, 2025 | $35.47 | $34.91 | $0.558 | 83,397.0 | +1.83% |
| Apr 23, 2025 | $35.34 | $34.59 | $0.75 | 192,346.0 | -0.04% |
| Apr 22, 2025 | $35.09 | $34.45 | $0.64 | 56,971.0 | +1.99% |
| Apr 21, 2025 | $34.88 | $33.77 | $1.11 | 67,863.0 | -2.90% |
| Apr 17, 2025 | $35.55 | $34.88 | $0.6703 | 33,473.0 | +1.18% |
| Apr 16, 2025 | $35.08 | $34.51 | $0.5764 | 96,801.0 | +0.43% |
| Apr 15, 2025 | $34.84 | $34.15 | $0.69 | 51,080.0 | +1.17% |
| Apr 14, 2025 | $34.33 | $33.86 | $0.4682 | 45,229.0 | +1.58% |
| Apr 11, 2025 | $33.74 | $32.66 | $1.08 | 28,312.0 | +2.34% |
| Apr 10, 2025 | $33.23 | $32.06 | $1.16 | 289,044.0 | -2.08% |
| Apr 09, 2025 | $33.85 | $31.18 | $2.67 | 83,904.0 | +4.64% |
| Apr 08, 2025 | $33.80 | $31.72 | $2.08 | 47,433.0 | -1.32% |
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 | $35.47 | $34.65 | $0.8181 | 233,668.0 | +1.41% |
| 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% |
0.62%
0.34%
Cap:
|
Volume (24h):