Get the Stockscreener App
36.82
1.43%
0.52
After Hours:
36.75
-0.07
-0.19%
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 November 29, 2024, is $36.82.
- 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 237.18% to $36.82 now.
- The 52-week high stock price for TPYP is $36.95, representing a 0.36% increase from the current share price, occurred on November 22, 2024.
- The 52-week low stock price for TPYP is $25.19, indicating a -31.59% 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 |
|---|---|---|---|---|---|
| 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% |
| Nov 21, 2024 | $36.71 | $36.01 | $0.705 | 32,558.0 | +2.18% |
| Nov 20, 2024 | $35.94 | $35.66 | $0.2831 | 40,804.0 | -0.06% |
| Nov 19, 2024 | $35.91 | $35.35 | $0.56 | 44,335.0 | +0.84% |
| Nov 18, 2024 | $35.58 | $35.15 | $0.43 | 72,945.0 | +1.63% |
| Nov 15, 2024 | $35.05 | $34.69 | $0.3575 | 193,568.0 | +0.81% |
| Nov 14, 2024 | $34.76 | $34.58 | $0.18 | 30,233.0 | +0.35% |
| Nov 13, 2024 | $34.87 | $34.58 | $0.2893 | 44,400.0 | -0.29% |
| Nov 12, 2024 | $35.13 | $34.71 | $0.4225 | 48,984.0 | -0.72% |
| Nov 11, 2024 | $35.06 | $34.60 | $0.46 | 49,408.0 | +1.45% |
| Nov 08, 2024 | $34.60 | $34.29 | $0.31 | 31,646.0 | +0.82% |
| Nov 07, 2024 | $34.34 | $33.98 | $0.3564 | 139,163.0 | +0.89% |
| Nov 06, 2024 | $34.06 | $33.56 | $0.4985 | 31,950.0 | +2.61% |
| Nov 05, 2024 | $33.03 | $32.59 | $0.4382 | 15,879.0 | +1.57% |
| Nov 04, 2024 | $32.56 | $32.31 | $0.256 | 17,447.0 | +0.71% |
| Nov 01, 2024 | $32.67 | $32.21 | $0.4591 | 16,602.0 | -0.74% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $36.95 | $32.21 | $4.74 | 992,692.0 | +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% |
0.34%
Cap:
|
Volume (24h):