Get the Stockscreener App
31.38
0.38%
0.12
After Hours:
31.39
0.01
+0.03%
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 September 30, 2024, is $31.38.
- Tortoise North American Pipeline Fund Etf all-time high stock price is $32.20, occurred on September 24, 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 187.36% to $31.38 now.
- The 52-week high stock price for TPYP is $32.20, representing a 2.62% increase from the current share price, occurred on September 24, 2024.
- The 52-week low stock price for TPYP is $23.35, indicating a -25.58% decrease from the current share price, occurred on October 04, 2023.
- 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 |
|---|---|---|---|---|---|
| Sep 30, 2024 | $31.39 | $31.05 | $0.34 | 110,658.0 | +0.38% |
| Sep 27, 2024 | $31.33 | $31.03 | $0.30 | 77,124.0 | +0.81% |
| Sep 26, 2024 | $31.51 | $31.00 | $0.51 | 84,271.0 | -2.97% |
| Sep 25, 2024 | $32.04 | $31.81 | $0.2301 | 46,411.0 | -0.06% |
| Sep 24, 2024 | $32.20 | $31.90 | $0.3036 | 26,136.0 | -0.06% |
| Sep 23, 2024 | $32.01 | $31.64 | $0.3675 | 30,435.0 | +1.28% |
| Sep 20, 2024 | $31.66 | $31.36 | $0.30 | 34,799.0 | +0.40% |
| Sep 19, 2024 | $31.93 | $31.47 | $0.46 | 35,793.0 | -0.29% |
| Sep 18, 2024 | $31.82 | $31.56 | $0.26 | 60,514.0 | -0.35% |
| Sep 17, 2024 | $31.89 | $31.67 | $0.2198 | 41,041.0 | -0.22% |
| Sep 16, 2024 | $31.77 | $31.56 | $0.205 | 42,188.0 | +1.21% |
| Sep 13, 2024 | $31.40 | $31.18 | $0.2207 | 25,740.0 | +0.97% |
| Sep 12, 2024 | $31.09 | $30.90 | $0.1918 | 22,071.0 | +0.49% |
| Sep 11, 2024 | $30.91 | $30.55 | $0.365 | 41,261.0 | -0.19% |
| Sep 10, 2024 | $31.06 | $30.78 | $0.2767 | 30,822.0 | -0.03% |
| Sep 09, 2024 | $31.12 | $30.91 | $0.205 | 24,853.0 | +0.10% |
| Sep 06, 2024 | $31.31 | $30.87 | $0.4403 | 494,714.0 | -0.80% |
| Sep 05, 2024 | $31.34 | $31.17 | $0.165 | 109,666.0 | +0.42% |
| Sep 04, 2024 | $31.30 | $31.03 | $0.265 | 376,721.0 | -0.38% |
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 |
|---|---|---|---|---|---|
| Sep, 2024 | $32.20 | $30.55 | $1.66 | 1,846,364.0 | -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% |
0.36%
0.35%
Cap:
|
Volume (24h):