Get the Stockscreener App
33.91
1.59%
0.53
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 December 20, 2024, is $33.91.
- Tortoise North American Pipeline Fund Etf all-time high stock price is $36.95, occurred on November 22, 2024.
- 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 210.53% to $33.91 now.
- The 52-week high stock price for TPYP is $36.95, representing a 8.97% increase from the current share price, occurred on November 22, 2024.
- The 52-week low stock price for TPYP is $25.19, indicating a -25.72% decrease from the current share price, occurred on February 13, 2024.
- The closing price of Tortoise North American Pipeline Fund Etf (TPYP) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Dec 20, 2024 | $33.95 | $33.36 | $0.59 | 44,552.0 | +1.59% |
| Dec 19, 2024 | $33.61 | $33.23 | $0.3799 | 37,965.0 | +0.63% |
| Dec 18, 2024 | $34.16 | $33.14 | $1.02 | 38,263.0 | -2.89% |
| Dec 17, 2024 | $34.22 | $33.90 | $0.32 | 53,698.0 | -0.58% |
| Dec 16, 2024 | $34.76 | $34.32 | $0.4367 | 32,817.0 | -1.04% |
| Dec 13, 2024 | $34.86 | $34.62 | $0.24 | 154,230.0 | -0.54% |
| Dec 12, 2024 | $35.11 | $34.81 | $0.30 | 112,438.0 | -0.38% |
| Dec 11, 2024 | $35.16 | $34.88 | $0.275 | 250,854.0 | +0.86% |
| Dec 10, 2024 | $35.10 | $34.74 | $0.36 | 28,256.0 | -0.64% |
| Dec 09, 2024 | $35.83 | $34.91 | $0.92 | 32,625.0 | -1.92% |
| Dec 06, 2024 | $36.15 | $35.57 | $0.5799 | 29,844.0 | -1.19% |
| Dec 05, 2024 | $36.31 | $35.80 | $0.5099 | 29,745.0 | +0.87% |
| Dec 04, 2024 | $36.05 | $35.60 | $0.45 | 40,706.0 | -0.89% |
| Dec 03, 2024 | $36.18 | $35.89 | $0.2887 | 29,219.0 | +0.33% |
| Dec 02, 2024 | $36.79 | $35.90 | $0.89 | 50,583.0 | -2.31% |
| Nov 29, 2024 | $36.85 | $36.50 | $0.3456 | 10,893.0 | +1.43% |
| Nov 27, 2024 | $36.50 | $36.27 | $0.2319 | 34,710.0 | +0.33% |
| Nov 26, 2024 | $36.29 | $36.02 | $0.27 | 31,555.0 | +0.25% |
| Nov 25, 2024 | $36.89 | $36.00 | $0.89 | 49,711.0 | -1.64% |
| Nov 22, 2024 | $36.95 | $36.69 | $0.2622 | 45,008.0 | +0.14% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $36.79 | $33.14 | $3.65 | 1,010,347.0 | -7.90% |
| 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% |
Tortoise North American Pipeline Fund Etf Stock (TPYP) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $26.58 | $24.18 | $2.40 | 3,477,902.0 | -6.76% |
| Nov, 2022 | $26.48 | $24.77 | $1.71 | 967,472.0 | +4.33% |
| Oct, 2022 | $25.47 | $23.10 | $2.37 | 1,105,556.0 | +9.87% |
| Sep, 2022 | $26.78 | $22.81 | $3.97 | 2,298,628.0 | -11.19% |
| Aug, 2022 | $27.36 | $25.04 | $2.32 | 1,048,804.0 | -1.44% |
| Jul, 2022 | $26.47 | $23.03 | $3.44 | 1,509,322.0 | +8.82% |
| Jun, 2022 | $28.55 | $23.19 | $5.36 | 2,309,843.0 | -11.95% |
| May, 2022 | $27.78 | $25.22 | $2.56 | 1,812,125.0 | +6.37% |
| Apr, 2022 | $27.99 | $25.47 | $2.52 | 2,150,824.0 | -2.27% |
| Mar, 2022 | $26.82 | $24.43 | $2.39 | 1,577,286.0 | +6.34% |
| Feb, 2022 | $24.91 | $23.22 | $1.69 | 1,540,608.0 | +5.15% |
| Jan, 2022 | $23.90 | $22.09 | $1.81 | 2,069,195.0 | +6.57% |
1.17%
0.28%
Cap:
|
Volume (24h):