Tortoise North American Pipeline Fund New (TPYP)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.53 | -1.51126318791 | 35.07 | 36.3327 | 34.23 | 69096 | 35.29197126 | SP |
| 4 | -0.97 | -2.7316248944 | 35.51 | 36.3327 | 34.23 | 55772 | 35.42122845 | SP |
| 12 | -0.32 | -0.917957544464 | 34.86 | 37.5 | 33.14 | 80371 | 35.26390893 | SP |
| 26 | 3.5 | 11.2757731959 | 31.04 | 37.5 | 30.545 | 63163 | 34.49566682 | SP |
| 52 | 7.37 | 27.1255060729 | 27.17 | 37.5 | 26.56 | 63528 | 31.55602764 | SP |
| 156 | 8.33 | 31.781762686 | 26.21 | 37.5 | 22.62 | 74466 | 27.08747982 | SP |
| 260 | 17.03 | 97.258709309 | 17.51 | 37.5 | 10.92 | 102784 | 21.95111568 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 34.54 | 0.22 | 0.64 | 34.41 | 34.7925 | 34.04 | 33580 |
| 1741303800 | 34.32 | -0.68 | -1.94 | 34.74 | 34.79 | 34.23 | 48116 |
| 1741217400 | 35 | -0.14 | -0.40 | 35.17 | 35.17 | 34.576 | 40327 |
| 1741131000 | 35.14 | -0.58 | -1.62 | 35.37 | 35.59 | 34.9 | 119139 |
| 1741044600 | 35.72 | -0.23 | -0.64 | 36.19 | 36.3327 | 35.49 | 61273 |
| 1740785400 | 35.95 | 0.79 | 2.25 | 35.07 | 36.01 | 35.07 | 76624 |
| 1740699000 | 35.16 | -0.09 | -0.26 | 35.25 | 35.34 | 35.0257 | 30780 |
| 1740612600 | 35.25 | 0.23 | 0.66 | 35.07 | 35.3547 | 35.03 | 51762 |
| 1740526200 | 35.02 | -0.3 | -0.86 | 35.31 | 35.31 | 34.57 | 62825 |
| 1740439800 | 35.3242 | -0.14 | -0.38 | 35.53 | 35.59 | 35.1614 | 94507 |
| 1740180600 | 35.46 | -0.37 | -1.03 | 35.69 | 35.86 | 35.2538 | 51795 |
| 1740094200 | 35.83 | 0.05 | 0.14 | 35.79 | 35.855 | 35.2336 | 57211 |
| 1740007800 | 35.78 | 0.01 | 0.03 | 35.83 | 36.075 | 35.6552 | 28714 |
| 1739921400 | 35.77 | 0.18 | 0.52 | 35.6 | 35.9687 | 35.51 | 56026 |
| 1739575800 | 35.5856 | -0.15 | -0.43 | 35.84 | 36.0181 | 35.4803 | 35460 |
| 1739489400 | 35.74 | 0.57 | 1.62 | 35.24 | 35.8985 | 35.24 | 61322 |
| 1739403000 | 35.17 | -0.41 | -1.15 | 35.36 | 35.54 | 35.0919 | 30421 |
| 1739316600 | 35.58 | -0.14 | -0.39 | 35.68 | 35.71 | 35.29 | 81764 |
| 1739230200 | 35.7186 | 0.37 | 1.04 | 35.61 | 35.88 | 35.38 | 40924 |
| 1738971000 | 35.35 | -0.04 | -0.11 | 35.51 | 35.568 | 35.13 | 30678 |
| 1738884600 | 35.39 | -0.51 | -1.42 | 36.09 | 36.2255 | 35.255 | 95436 |
| 1738798200 | 35.9 | 0.37 | 1.04 | 35.62 | 36.12 | 35.62 | 89969 |
| 1738711800 | 35.53 | 0.02 | 0.06 | 35.36 | 35.731 | 35.36 | 43644 |
| 1738625400 | 35.51 | 0.34 | 0.97 | 34.8 | 35.58 | 34.4434 | 86784 |
| 1738366200 | 35.17 | -0.75 | -2.09 | 35.77 | 35.77 | 35.0101 | 55682 |
| 1738279800 | 35.92 | 0.68 | 1.93 | 35.51 | 35.92 | 35.51 | 99634 |
| 1738193400 | 35.24 | 0.01 | 0.03 | 35.16 | 35.6133 | 35.16 | 59575 |
| 1738107000 | 35.23 | 0.19 | 0.54 | 35.15 | 35.366 | 34.9201 | 80885 |
| 1738020600 | 35.04 | -1.45 | -3.97 | 36.01 | 36.01 | 34.88 | 118724 |
| 1737761400 | 36.49 | -0.01 | -0.03 | 36.58 | 36.6985 | 36.34 | 159563 |
| 1737675000 | 36.5 | 0 | 0.00 | 36.5 | 36.5 | 36.5 | 0 |
| 1737588600 | 36.5 | -0.76 | -2.04 | 37.4 | 37.4 | 36.5 | 153745 |
| 1737502200 | 37.26 | 0.46 | 1.25 | 36.98 | 37.5 | 36.98 | 86822 |
| 1737156600 | 36.8 | 0.22 | 0.60 | 36.62 | 36.91 | 36.5 | 86713 |
| 1737070200 | 36.58 | 0.61 | 1.70 | 36.06 | 36.58 | 35.94 | 138535 |
| 1736983800 | 35.97 | 0.18 | 0.50 | 36.2 | 36.2694 | 35.89 | 118620 |
| 1736897400 | 35.79 | 0.77 | 2.20 | 35.1 | 35.87 | 34.95 | 112759 |
| 1736811000 | 35.02 | 0.3 | 0.86 | 34.74 | 35.04 | 34.74 | 63540 |
| 1736551800 | 34.7224 | -0.32 | -0.91 | 35.29 | 35.2921 | 34.63 | 320724 |
| 1736379000 | 35.04 | 0.48 | 1.38 | 34.6 | 35.0496 | 34.6 | 26929 |
| 1736292600 | 34.5636 | 0.01 | 0.04 | 34.66 | 34.76814 | 34.53 | 175655 |
| 1736206200 | 34.55 | -0.33 | -0.95 | 35.09 | 35.09 | 34.51 | 82379 |
| 1735947000 | 34.88 | 0.18 | 0.52 | 34.96 | 35 | 34.79 | 145388 |
| 1735860600 | 34.7 | 0.61 | 1.79 | 34.36 | 34.7 | 34.29 | 70622 |
| 1735687800 | 34.09 | -0.21 | -0.61 | 34.13 | 34.2987 | 33.99 | 32909 |
| 1735601400 | 34.3 | 0.17 | 0.50 | 34.12 | 34.49 | 33.99 | 132677 |
| 1735342200 | 34.13 | -0.11 | -0.31 | 34.18 | 34.3799 | 33.9901 | 48136 |
| 1735255800 | 34.2359 | -0.17 | -0.49 | 34.48 | 34.48 | 34.1759 | 139859 |
| 1735077840 | 34.405 | 0.2 | 0.58 | 34.31 | 34.46 | 34.1289 | 25342 |
| 1734996600 | 34.2053 | 0.3 | 0.87 | 33.83 | 34.209 | 33.5248 | 67535 |
| 1734737400 | 33.91 | 0.53 | 1.59 | 33.36 | 33.95 | 33.36 | 44552 |
| 1734651000 | 33.38 | 0.21 | 0.63 | 33.409999 | 33.6099 | 33.229999 | 37965 |
| 1734564600 | 33.17 | -0.99 | -2.89 | 34.16 | 34.16 | 33.14 | 38263 |
| 1734478200 | 34.157 | -0.2 | -0.58 | 34.2 | 34.22 | 33.9 | 53758 |
| 1734391800 | 34.3575 | -0.36 | -1.04 | 34.61 | 34.7561 | 34.3194 | 32817 |
| 1734132600 | 34.72 | -0.19 | -0.54 | 34.86 | 34.91 | 34.62 | 154252 |
| 1734046200 | 34.91 | -0.13 | -0.38 | 34.91 | 35.11 | 34.81 | 112438 |
| 1733959800 | 35.0426 | 0.3 | 0.86 | 34.94 | 35.16 | 34.885 | 250854 |
| 1733873400 | 34.7431 | -0.22 | -0.64 | 34.94 | 35.1 | 34.74 | 28256 |
| 1733787000 | 34.9664 | -0.68 | -1.92 | 35.83 | 35.83 | 34.91 | 32625 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
