Tortoise North American Pipeline Fund New (TPYP)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.31 | -1.03161397671 | 30.05 | 30.29 | 29.56 | 38750 | 29.87588596 | SP |
| 4 | 0.9 | 3.12066574202 | 28.84 | 30.29 | 28.635 | 59746 | 29.25907807 | SP |
| 12 | 1.68 | 5.98717034925 | 28.06 | 30.29 | 27.77 | 49648 | 28.81245914 | SP |
| 26 | 3.66 | 14.0337423313 | 26.08 | 30.29 | 25.19 | 63320 | 27.6336656 | SP |
| 52 | 4.4 | 17.363851618 | 25.34 | 30.29 | 23.3526 | 73278 | 26.50975171 | SP |
| 156 | 7.53 | 33.9036470059 | 22.21 | 30.29 | 20.77 | 78972 | 25.01609744 | SP |
| 260 | 6.05 | 25.5382017729 | 23.69 | 30.29 | 10.92 | 112099 | 21.30516142 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722292200 | 29.74 | -0.12 | -0.40 | 29.86 | 29.86 | 29.6902 | 23334 |
| 1722033000 | 29.86 | 0.3 | 1.01 | 29.72 | 29.9 | 29.655 | 33689 |
| 1721946600 | 29.56 | -0.11 | -0.37 | 29.73 | 29.86 | 29.56 | 39785 |
| 1721860200 | 29.67 | -0.33 | -1.10 | 29.98 | 30.01 | 29.665 | 39341 |
| 1721773800 | 30 | -0.25 | -0.83 | 30.29 | 30.29 | 30 | 36340 |
| 1721687400 | 30.2502 | 0.23 | 0.77 | 30.05 | 30.28 | 29.97 | 44594 |
| 1721428200 | 30.02 | 0.18 | 0.60 | 29.79 | 30.03 | 29.79 | 32797 |
| 1721341800 | 29.84 | 0.1 | 0.34 | 29.66 | 29.995 | 29.66 | 22889 |
| 1721255400 | 29.74 | 0.19 | 0.64 | 29.55 | 29.87 | 29.55 | 24886 |
| 1721169000 | 29.55 | 0.2 | 0.68 | 29.4 | 29.55 | 29.333 | 31009 |
| 1721082600 | 29.3509 | 0.05 | 0.17 | 29.42 | 29.526 | 29.3509 | 30162 |
| 1720823400 | 29.3 | 0.17 | 0.58 | 29.3 | 29.4358 | 29.21 | 355265 |
| 1720737000 | 29.13 | 0.19 | 0.66 | 29.05 | 29.185 | 28.945 | 32580 |
| 1720650600 | 28.94 | 0.19 | 0.65 | 28.84 | 28.94 | 28.68 | 45352 |
| 1720564200 | 28.7518 | 0.07 | 0.25 | 28.68 | 28.8957 | 28.6497 | 88277 |
| 1720477800 | 28.68 | -0.06 | -0.21 | 28.73 | 28.8299 | 28.66 | 16116 |
| 1720218600 | 28.74 | -0.21 | -0.73 | 28.95 | 28.95 | 28.71 | 17901 |
| 1720040640 | 28.95 | 0.13 | 0.45 | 28.87 | 29.135 | 28.87 | 26577 |
| 1719959400 | 28.82 | 0.07 | 0.24 | 28.78 | 28.9 | 28.7165 | 71791 |
| 1719873000 | 28.75 | -0.08 | -0.28 | 28.84 | 28.93 | 28.635 | 145828 |
| 1719613800 | 28.83 | 0.14 | 0.49 | 28.75 | 28.85 | 28.62 | 135886 |
| 1719527400 | 28.69 | -0.25 | -0.86 | 28.68 | 28.69 | 28.57 | 44630 |
| 1719441000 | 28.94 | -0.09 | -0.31 | 28.95 | 28.95 | 28.7839 | 66123 |
| 1719354600 | 29.03 | 0.04 | 0.14 | 28.99 | 29.03 | 28.84 | 76869 |
| 1719268200 | 28.99 | 0.58 | 2.04 | 28.48 | 29.02 | 28.48 | 156409 |
| 1719009000 | 28.41 | -0.14 | -0.49 | 28.55 | 28.5601 | 28.41 | 44983 |
| 1718922600 | 28.55 | 0.23 | 0.81 | 28.3 | 28.55 | 28.29 | 18608 |
| 1718749800 | 28.32 | 0.19 | 0.69 | 28.15 | 28.4198 | 28.15 | 38188 |
| 1718663400 | 28.1254 | 0.03 | 0.09 | 28.08 | 28.23 | 28 | 21380 |
| 1718404200 | 28.1 | -0.22 | -0.78 | 28.25 | 28.25 | 28.06 | 27603 |
| 1718317800 | 28.32 | -0.21 | -0.75 | 28.48 | 28.48 | 28.2301 | 30438 |
| 1718231400 | 28.5346 | 0.09 | 0.30 | 28.7 | 28.7 | 28.485 | 16261 |
| 1718145000 | 28.4494 | -0.09 | -0.30 | 28.5 | 28.5 | 28.3 | 22154 |
| 1718058600 | 28.535 | 0.18 | 0.63 | 28.44 | 28.59 | 28.28 | 27338 |
| 1717799400 | 28.355 | -0.17 | -0.58 | 28.42 | 28.46 | 28.26 | 17611 |
| 1717713000 | 28.52 | 0.05 | 0.18 | 28.42 | 28.53 | 28.3895 | 39172 |
| 1717626600 | 28.47 | 0.09 | 0.32 | 28.46 | 28.4817 | 28.3 | 23334 |
| 1717540200 | 28.38 | 0.02 | 0.07 | 28.24 | 28.4 | 27.98 | 53482 |
| 1717453800 | 28.36 | -0.13 | -0.46 | 28.49 | 28.49 | 28.2101 | 26302 |
| 1717194600 | 28.49 | 0.53 | 1.89 | 28.07 | 28.52 | 28.07 | 84332 |
| 1717108200 | 27.9618 | 0.15 | 0.54 | 27.9 | 27.9865 | 27.9 | 35924 |
| 1717021800 | 27.812 | -0.3 | -1.06 | 28.07 | 28.07 | 27.77 | 24216 |
| 1716935400 | 28.11 | 0.01 | 0.04 | 28.18 | 28.18 | 28.04 | 48346 |
| 1716589800 | 28.0999 | 0.03 | 0.11 | 28.12 | 28.14 | 28.03 | 36051 |
| 1716503400 | 28.07 | -0.34 | -1.20 | 28.48 | 28.48 | 28.03 | 45197 |
| 1716417000 | 28.41 | -0.47 | -1.64 | 28.82 | 28.82 | 28.38 | 37286 |
| 1716330600 | 28.8836 | -0.03 | -0.09 | 28.83 | 29.0299 | 28.83 | 38757 |
| 1716244200 | 28.91 | 0.11 | 0.38 | 28.78 | 28.94 | 28.78 | 11629 |
| 1715985000 | 28.8011 | 0.15 | 0.53 | 28.65 | 28.83 | 28.61 | 17790 |
| 1715898600 | 28.6504 | 0.03 | 0.11 | 28.55 | 28.78 | 28.55 | 37025 |
| 1715812200 | 28.62 | 0.08 | 0.28 | 28.63 | 28.7094 | 28.47 | 38396 |
| 1715725800 | 28.54 | 0.27 | 0.96 | 28.31 | 28.5499 | 28.285 | 100135 |
| 1715639400 | 28.27 | -0.08 | -0.29 | 28.44 | 28.4756 | 28.26 | 37709 |
| 1715380200 | 28.352 | -0 | -0.02 | 28.45 | 28.5 | 28.2501 | 37281 |
| 1715293800 | 28.3569 | 0.21 | 0.73 | 28.23 | 28.369 | 28.23 | 46803 |
| 1715207400 | 28.15 | 0.12 | 0.41 | 27.91 | 28.23 | 27.91 | 46524 |
| 1715121000 | 28.0339 | 0 | 0.01 | 28.08 | 28.215 | 28 | 30103 |
| 1715034600 | 28.03 | 0.12 | 0.43 | 28.06 | 28.075 | 27.871 | 54496 |
| 1714775400 | 27.91 | 0.17 | 0.61 | 27.96 | 27.96 | 27.75 | 28951 |
| 1714689000 | 27.74 | 0.36 | 1.31 | 27.56 | 27.88 | 27.56 | 118595 |
| 1714602600 | 27.38 | -0.22 | -0.80 | 27.71 | 27.71 | 27.38 | 29347 |
| 1714516200 | 27.6 | -0.45 | -1.62 | 28.03 | 28.03 | 27.6 | 33084 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
