Tortoise North American Pipeline Fund (TPYP)
NYSE: TPYP · Real-Time Price · USD
36.12
-0.02 (-0.06%)
Dec 5, 2025, 4:00 PM EST - Market closed
TPYP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 36.21 | 36.32 | 36.11 | 36.12 | 36.12 | -0.06% | 26,282 |
| Dec 4, 2025 | 35.97 | 36.19 | 35.94 | 36.14 | 36.14 | 1.06% | 31,231 |
| Dec 3, 2025 | 35.70 | 35.95 | 35.70 | 35.76 | 35.76 | 0.53% | 91,306 |
| Dec 2, 2025 | 36.07 | 36.07 | 35.57 | 35.57 | 35.57 | -1.41% | 19,584 |
| Dec 1, 2025 | 36.02 | 36.21 | 36.02 | 36.08 | 36.08 | 0.18% | 25,502 |
| Nov 28, 2025 | 35.79 | 36.15 | 35.71 | 36.01 | 36.01 | 0.98% | 9,447 |
| Nov 26, 2025 | 35.40 | 35.81 | 35.40 | 35.67 | 35.67 | 0.97% | 19,038 |
| Nov 25, 2025 | 35.33 | 35.40 | 35.11 | 35.32 | 35.32 | -0.11% | 17,938 |
| Nov 24, 2025 | 35.39 | 35.39 | 35.14 | 35.36 | 35.36 | -0.16% | 53,146 |
| Nov 21, 2025 | 35.43 | 35.56 | 35.16 | 35.42 | 35.42 | 0.14% | 32,901 |
| Nov 20, 2025 | 35.59 | 35.92 | 35.31 | 35.37 | 35.37 | -0.28% | 24,448 |
| Nov 19, 2025 | 35.20 | 35.54 | 35.10 | 35.47 | 35.47 | -0.04% | 30,902 |
| Nov 18, 2025 | 35.42 | 35.64 | 35.37 | 35.49 | 35.49 | 0.16% | 33,016 |
| Nov 17, 2025 | 35.71 | 35.83 | 35.41 | 35.43 | 35.43 | -1.06% | 59,430 |
| Nov 14, 2025 | 35.15 | 35.88 | 35.15 | 35.81 | 35.81 | 1.33% | 43,091 |
| Nov 13, 2025 | 35.56 | 35.58 | 35.22 | 35.34 | 35.34 | -0.56% | 43,111 |
| Nov 12, 2025 | 35.39 | 35.60 | 35.39 | 35.54 | 35.54 | 0.28% | 30,313 |
| Nov 11, 2025 | 35.19 | 35.50 | 35.19 | 35.44 | 35.44 | 0.51% | 28,780 |
| Nov 10, 2025 | 34.97 | 35.31 | 34.89 | 35.26 | 35.26 | 0.84% | 34,408 |
| Nov 7, 2025 | 34.58 | 34.97 | 34.30 | 34.97 | 34.97 | 1.08% | 30,826 |
| Nov 6, 2025 | 34.26 | 34.68 | 34.26 | 34.59 | 34.59 | 0.93% | 67,839 |
| Nov 5, 2025 | 34.00 | 34.43 | 34.00 | 34.27 | 34.27 | 0.65% | 72,509 |
| Nov 4, 2025 | 34.05 | 34.16 | 34.00 | 34.05 | 34.05 | -0.99% | 39,011 |
| Nov 3, 2025 | 34.31 | 34.44 | 33.94 | 34.39 | 34.39 | 0.23% | 43,603 |
| Oct 31, 2025 | 34.07 | 34.35 | 34.03 | 34.31 | 34.31 | 0.24% | 24,906 |
| Oct 30, 2025 | 34.15 | 34.48 | 34.05 | 34.23 | 34.23 | 0.09% | 31,862 |
| Oct 29, 2025 | 34.63 | 34.63 | 34.10 | 34.20 | 34.20 | -1.17% | 26,552 |
| Oct 28, 2025 | 34.68 | 34.73 | 34.55 | 34.61 | 34.61 | -0.52% | 45,129 |
| Oct 27, 2025 | 34.66 | 34.80 | 34.57 | 34.79 | 34.78 | 0.41% | 20,965 |
| Oct 24, 2025 | 35.05 | 35.05 | 34.57 | 34.64 | 34.64 | -0.96% | 83,999 |
| Oct 23, 2025 | 35.54 | 35.54 | 34.95 | 34.98 | 34.98 | -1.02% | 21,502 |
| Oct 22, 2025 | 35.08 | 35.45 | 34.94 | 35.34 | 35.34 | 0.88% | 22,107 |
| Oct 21, 2025 | 35.10 | 35.14 | 34.88 | 35.03 | 35.03 | -0.23% | 29,583 |
| Oct 20, 2025 | 34.97 | 35.14 | 34.92 | 35.11 | 35.11 | 0.95% | 32,071 |
| Oct 17, 2025 | 34.68 | 34.80 | 34.58 | 34.78 | 34.78 | 0.20% | 197,302 |
| Oct 16, 2025 | 35.24 | 35.25 | 34.67 | 34.71 | 34.71 | -1.39% | 41,684 |
| Oct 15, 2025 | 35.36 | 35.57 | 35.10 | 35.20 | 35.20 | 0.57% | 38,010 |
| Oct 14, 2025 | 35.00 | 35.12 | 34.80 | 35.00 | 35.00 | -0.48% | 38,678 |
| Oct 13, 2025 | 35.00 | 35.24 | 35.00 | 35.17 | 35.17 | 0.37% | 35,488 |
| Oct 10, 2025 | 35.66 | 35.72 | 35.02 | 35.04 | 35.04 | -1.41% | 28,826 |
| Oct 9, 2025 | 36.31 | 36.32 | 35.53 | 35.54 | 35.54 | -1.90% | 26,948 |
| Oct 8, 2025 | 36.09 | 36.29 | 35.99 | 36.23 | 36.23 | 0.04% | 32,246 |
| Oct 7, 2025 | 36.31 | 36.31 | 36.01 | 36.21 | 36.21 | 0.12% | 24,961 |
| Oct 6, 2025 | 36.47 | 36.47 | 36.17 | 36.17 | 36.17 | -0.67% | 15,964 |
| Oct 3, 2025 | 36.27 | 36.59 | 36.11 | 36.41 | 36.41 | 0.76% | 216,796 |
| Oct 2, 2025 | 36.45 | 36.61 | 36.06 | 36.14 | 36.14 | -0.39% | 22,326 |
| Oct 1, 2025 | 36.46 | 36.48 | 36.28 | 36.28 | 36.28 | -0.47% | 27,441 |
| Sep 30, 2025 | 36.29 | 36.58 | 36.19 | 36.45 | 36.45 | 0.19% | 21,679 |
| Sep 29, 2025 | 36.49 | 36.49 | 36.12 | 36.38 | 36.38 | -0.41% | 34,927 |
| Sep 26, 2025 | 36.75 | 36.93 | 36.48 | 36.53 | 36.53 | 0.47% | 60,197 |
| Sep 25, 2025 | 36.37 | 36.48 | 36.21 | 36.36 | 36.36 | -0.93% | 27,913 |
| Sep 24, 2025 | 36.57 | 36.91 | 36.57 | 36.70 | 36.36 | 0.94% | 41,118 |
| Sep 23, 2025 | 35.90 | 36.45 | 35.79 | 36.36 | 36.02 | 1.39% | 126,198 |
| Sep 22, 2025 | 35.80 | 36.03 | 35.76 | 35.86 | 35.52 | -0.02% | 26,674 |
| Sep 19, 2025 | 36.05 | 36.09 | 35.73 | 35.87 | 35.53 | -0.51% | 61,378 |
| Sep 18, 2025 | 35.75 | 36.17 | 35.75 | 36.05 | 35.71 | 0.59% | 52,165 |
| Sep 17, 2025 | 35.72 | 35.99 | 35.72 | 35.84 | 35.50 | 0.70% | 31,833 |
| Sep 16, 2025 | 35.72 | 35.81 | 35.59 | 35.59 | 35.26 | -0.42% | 23,868 |
| Sep 15, 2025 | 35.85 | 35.88 | 35.74 | 35.74 | 35.40 | -0.33% | 19,650 |
| Sep 12, 2025 | 35.89 | 36.03 | 35.83 | 35.86 | 35.52 | 0.11% | 19,619 |
| Sep 11, 2025 | 35.57 | 35.82 | 35.52 | 35.82 | 35.48 | 0.59% | 33,780 |
| Sep 10, 2025 | 35.43 | 35.82 | 35.43 | 35.61 | 35.28 | 0.96% | 32,720 |
| Sep 9, 2025 | 35.23 | 35.52 | 35.23 | 35.27 | 34.94 | 0.48% | 41,531 |
| Sep 8, 2025 | 35.39 | 35.52 | 35.06 | 35.10 | 34.77 | -0.90% | 21,834 |
| Sep 5, 2025 | 35.56 | 35.63 | 35.00 | 35.42 | 35.09 | -0.28% | 28,107 |
| Sep 4, 2025 | 35.64 | 35.83 | 35.40 | 35.52 | 35.19 | -0.17% | 30,584 |
| Sep 3, 2025 | 35.70 | 35.76 | 35.54 | 35.58 | 35.25 | - | 25,097 |
| Sep 2, 2025 | 35.67 | 35.87 | 35.51 | 35.58 | 35.25 | -0.78% | 17,131 |
| Aug 29, 2025 | 35.76 | 36.00 | 35.67 | 35.86 | 35.52 | 0.11% | 51,845 |
| Aug 28, 2025 | 35.58 | 35.84 | 35.52 | 35.82 | 35.48 | 0.59% | 22,830 |
| Aug 27, 2025 | 35.45 | 35.79 | 35.45 | 35.61 | 35.28 | 0.39% | 23,810 |
| Aug 26, 2025 | 35.34 | 35.52 | 35.25 | 35.47 | 35.14 | 0.07% | 49,015 |
| Aug 25, 2025 | 35.61 | 35.78 | 35.45 | 35.45 | 35.11 | -0.60% | 22,127 |
| Aug 22, 2025 | 35.71 | 35.88 | 35.65 | 35.66 | 35.32 | 0.22% | 34,331 |
| Aug 21, 2025 | 35.44 | 35.71 | 35.44 | 35.58 | 35.25 | 0.34% | 17,525 |
| Aug 20, 2025 | 35.32 | 35.58 | 35.29 | 35.46 | 35.13 | 1.00% | 14,625 |
| Aug 19, 2025 | 34.96 | 35.15 | 34.89 | 35.11 | 34.78 | 0.29% | 139,014 |
| Aug 18, 2025 | 35.18 | 35.34 | 35.00 | 35.01 | 34.68 | -0.77% | 26,978 |
| Aug 15, 2025 | 35.60 | 35.60 | 35.28 | 35.28 | 34.95 | -0.79% | 37,331 |
| Aug 14, 2025 | 35.45 | 35.60 | 35.44 | 35.56 | 35.23 | - | 103,447 |
| Aug 13, 2025 | 35.33 | 35.56 | 35.21 | 35.56 | 35.23 | 0.88% | 31,429 |
| Aug 12, 2025 | 35.23 | 35.33 | 34.98 | 35.25 | 34.92 | -0.03% | 25,937 |
| Aug 11, 2025 | 35.16 | 35.38 | 35.16 | 35.26 | 34.93 | 0.23% | 20,001 |
| Aug 8, 2025 | 35.33 | 35.50 | 35.17 | 35.18 | 34.85 | -0.31% | 24,441 |
| Aug 7, 2025 | 35.51 | 35.55 | 35.25 | 35.29 | 34.96 | 0.23% | 40,997 |
| Aug 6, 2025 | 35.17 | 35.51 | 35.15 | 35.21 | 34.88 | -0.62% | 23,429 |
| Aug 5, 2025 | 35.88 | 35.88 | 35.06 | 35.43 | 35.10 | -1.25% | 29,308 |
| Aug 4, 2025 | 35.50 | 35.98 | 35.50 | 35.88 | 35.54 | 1.24% | 39,500 |
| Aug 1, 2025 | 35.33 | 35.61 | 35.11 | 35.44 | 35.11 | -0.14% | 26,695 |
| Jul 31, 2025 | 35.42 | 35.67 | 35.42 | 35.49 | 35.16 | 0.52% | 40,412 |
| Jul 30, 2025 | 35.20 | 35.45 | 35.16 | 35.31 | 34.97 | 0.04% | 37,424 |
| Jul 29, 2025 | 34.93 | 35.30 | 34.93 | 35.29 | 34.96 | 1.44% | 33,834 |
| Jul 28, 2025 | 35.06 | 35.06 | 34.76 | 34.79 | 34.46 | -0.32% | 22,899 |
| Jul 25, 2025 | 34.96 | 35.10 | 34.90 | 34.90 | 34.57 | -0.74% | 21,719 |
| Jul 24, 2025 | 35.00 | 35.22 | 34.94 | 35.16 | 34.83 | 0.51% | 38,540 |
| Jul 23, 2025 | 34.80 | 35.04 | 34.75 | 34.98 | 34.65 | 0.40% | 31,007 |
| Jul 22, 2025 | 35.09 | 35.09 | 34.83 | 34.84 | 34.51 | 0.09% | 32,344 |
| Jul 21, 2025 | 35.27 | 35.27 | 34.73 | 34.81 | 34.48 | -1.81% | 22,419 |
| Jul 18, 2025 | 35.27 | 35.60 | 35.26 | 35.45 | 35.12 | 1.26% | 23,549 |
| Jul 17, 2025 | 34.83 | 35.04 | 34.78 | 35.01 | 34.68 | -0.01% | 36,388 |