Tortoise North American Pipeline Fund (TPYP)

NYSE: TPYP · Real-Time Price · USD

41.96

-0.23 (-0.55%)

At close: Mar 5, 2026, 4:00 PM EST

41.56

-0.40 (-0.95%)

After-hours: Mar 5, 2026, 7:00 PM EST

TPYP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	42.16	42.26	41.86	41.96	41.96	-0.55%	51,693
Mar 4, 2026	41.93	42.26	41.66	42.19	42.19	0.02%	64,746
Mar 3, 2026	42.55	42.55	41.72	42.18	42.18	-0.42%	55,327
Mar 2, 2026	42.07	42.41	41.67	42.36	42.36	2.08%	50,479
Feb 27, 2026	41.16	41.62	41.16	41.50	41.50	0.92%	44,593
Feb 26, 2026	40.63	41.36	40.63	41.12	41.12	0.76%	68,309
Feb 25, 2026	40.75	40.81	40.21	40.81	40.81	-0.06%	42,197
Feb 24, 2026	41.09	41.09	40.39	40.84	40.83	-0.35%	44,511
Feb 23, 2026	40.97	41.32	40.79	40.98	40.98	0.54%	63,288
Feb 20, 2026	40.59	40.81	40.48	40.76	40.76	0.52%	142,077
Feb 19, 2026	40.38	40.66	40.38	40.55	40.55	0.40%	44,292
Feb 18, 2026	40.57	40.60	40.30	40.39	40.39	0.07%	56,233
Feb 17, 2026	40.66	40.66	40.07	40.36	40.36	-0.73%	56,482
Feb 13, 2026	40.18	40.75	40.11	40.66	40.66	2.02%	70,659
Feb 12, 2026	40.03	40.16	39.73	39.85	39.85	0.38%	58,040
Feb 11, 2026	39.56	39.78	39.40	39.70	39.70	1.33%	44,573
Feb 10, 2026	39.06	39.30	38.97	39.18	39.18	0.47%	38,832
Feb 9, 2026	38.91	39.02	38.57	39.00	39.00	0.85%	55,821
Feb 6, 2026	38.60	38.86	38.59	38.67	38.67	0.56%	45,385
Feb 5, 2026	38.26	38.47	38.07	38.46	38.46	0.49%	91,704
Feb 4, 2026	38.40	38.40	37.92	38.27	38.27	0.42%	50,051
Feb 3, 2026	37.54	38.11	37.54	38.11	38.11	2.00%	54,086
Feb 2, 2026	37.45	37.62	37.32	37.36	37.36	-1.16%	59,585
Jan 30, 2026	37.88	38.40	37.22	37.80	37.80	-0.18%	48,110
Jan 29, 2026	37.91	38.14	37.76	37.87	37.87	0.81%	72,271
Jan 28, 2026	37.26	37.67	37.17	37.57	37.57	0.99%	46,137
Jan 27, 2026	36.91	37.25	36.88	37.20	37.20	1.00%	63,695
Jan 26, 2026	37.02	37.02	36.67	36.83	36.83	-0.01%	34,348
Jan 23, 2026	36.88	36.98	36.77	36.83	36.83	0.46%	27,478
Jan 22, 2026	36.51	36.76	36.35	36.66	36.66	0.97%	41,127
Jan 21, 2026	36.30	36.45	36.15	36.31	36.31	0.92%	52,875
Jan 20, 2026	36.17	36.27	35.94	35.98	35.98	-0.53%	38,027
Jan 16, 2026	35.61	36.19	35.61	36.17	36.17	1.32%	62,694
Jan 15, 2026	35.49	35.88	35.49	35.70	35.70	0.03%	39,627
Jan 14, 2026	35.45	35.92	35.45	35.69	35.69	0.98%	73,595
Jan 13, 2026	35.06	35.48	35.06	35.34	35.34	1.23%	43,003
Jan 12, 2026	34.82	35.08	34.77	34.91	34.91	-0.03%	57,515
Jan 9, 2026	35.07	35.16	34.84	34.92	34.92	0.02%	110,258
Jan 8, 2026	34.58	35.08	34.58	34.91	34.91	0.85%	42,622
Jan 7, 2026	34.75	34.76	34.56	34.62	34.62	-0.22%	45,548
Jan 6, 2026	35.38	35.38	34.60	34.70	34.70	-2.05%	31,334
Jan 5, 2026	35.63	35.63	34.72	35.42	35.42	-0.59%	46,646
Jan 2, 2026	35.29	35.84	35.10	35.63	35.63	0.96%	66,148
Dec 31, 2025	35.41	35.41	35.22	35.29	35.29	-1.39%	20,126
Dec 30, 2025	35.73	35.88	35.67	35.79	35.45	0.51%	21,275
Dec 29, 2025	35.50	35.79	35.50	35.61	35.28	0.34%	34,130
Dec 26, 2025	35.71	35.71	35.43	35.49	35.16	-0.45%	21,620
Dec 24, 2025	35.76	35.76	35.43	35.65	35.32	0.25%	27,894
Dec 23, 2025	35.23	35.63	35.23	35.56	35.23	0.99%	28,457
Dec 22, 2025	35.10	35.24	34.97	35.21	34.88	0.66%	27,276
Dec 19, 2025	35.14	35.32	34.96	34.98	34.65	-0.26%	42,622
Dec 18, 2025	35.18	35.39	35.00	35.07	34.74	-0.37%	39,684
Dec 17, 2025	35.01	35.31	34.99	35.20	34.87	0.89%	39,852
Dec 16, 2025	35.41	35.41	34.89	34.89	34.56	-1.69%	27,560
Dec 15, 2025	35.50	35.55	35.29	35.49	35.16	-0.07%	35,087
Dec 12, 2025	35.68	35.68	35.37	35.52	35.18	0.06%	26,007
Dec 11, 2025	35.26	35.59	35.26	35.50	35.16	0.35%	28,607
Dec 10, 2025	35.71	35.71	35.26	35.37	35.04	-0.79%	22,091
Dec 9, 2025	35.85	36.09	35.65	35.65	35.32	-0.39%	22,504
Dec 8, 2025	35.94	35.95	35.78	35.79	35.45	-0.91%	62,094
Dec 5, 2025	36.21	36.32	36.11	36.12	35.78	-0.06%	26,282
Dec 4, 2025	35.97	36.19	35.94	36.14	35.80	1.06%	31,231
Dec 3, 2025	35.70	35.95	35.70	35.76	35.42	0.53%	91,306
Dec 2, 2025	36.07	36.07	35.57	35.57	35.24	-1.41%	19,584
Dec 1, 2025	36.02	36.21	36.02	36.08	35.74	0.18%	25,502
Nov 28, 2025	35.79	36.15	35.71	36.01	35.68	0.98%	9,447
Nov 26, 2025	35.40	35.81	35.40	35.67	35.33	0.97%	19,038
Nov 25, 2025	35.33	35.40	35.11	35.32	34.99	-0.11%	17,938
Nov 24, 2025	35.39	35.39	35.14	35.36	35.03	-0.16%	53,146
Nov 21, 2025	35.43	35.56	35.16	35.42	35.09	0.14%	32,901
Nov 20, 2025	35.59	35.92	35.31	35.37	35.04	-0.28%	24,448
Nov 19, 2025	35.20	35.54	35.10	35.47	35.14	-0.04%	30,902
Nov 18, 2025	35.42	35.64	35.37	35.49	35.15	0.16%	33,016
Nov 17, 2025	35.71	35.83	35.41	35.43	35.10	-1.06%	59,430
Nov 14, 2025	35.15	35.88	35.15	35.81	35.47	1.33%	43,091
Nov 13, 2025	35.56	35.58	35.22	35.34	35.01	-0.56%	43,111
Nov 12, 2025	35.39	35.60	35.39	35.54	35.21	0.28%	30,313
Nov 11, 2025	35.19	35.50	35.19	35.44	35.11	0.51%	28,780
Nov 10, 2025	34.97	35.31	34.89	35.26	34.93	0.84%	34,408
Nov 7, 2025	34.58	34.97	34.30	34.97	34.64	1.08%	30,826
Nov 6, 2025	34.26	34.68	34.26	34.59	34.27	0.93%	67,839
Nov 5, 2025	34.00	34.43	34.00	34.27	33.95	0.65%	72,509
Nov 4, 2025	34.05	34.16	34.00	34.05	33.73	-0.99%	39,011
Nov 3, 2025	34.31	34.44	33.94	34.39	34.07	0.23%	43,603
Oct 31, 2025	34.07	34.35	34.03	34.31	33.99	0.24%	24,906
Oct 30, 2025	34.15	34.48	34.05	34.23	33.91	0.09%	31,862
Oct 29, 2025	34.63	34.63	34.10	34.20	33.88	-1.17%	26,552
Oct 28, 2025	34.68	34.73	34.55	34.61	34.28	-0.52%	45,129
Oct 27, 2025	34.66	34.80	34.57	34.79	34.46	0.41%	20,965
Oct 24, 2025	35.05	35.05	34.57	34.64	34.32	-0.96%	83,999
Oct 23, 2025	35.54	35.54	34.95	34.98	34.65	-1.02%	21,502
Oct 22, 2025	35.08	35.45	34.94	35.34	35.01	0.88%	22,107
Oct 21, 2025	35.10	35.14	34.88	35.03	34.70	-0.23%	29,583
Oct 20, 2025	34.97	35.14	34.92	35.11	34.78	0.95%	32,071
Oct 17, 2025	34.68	34.80	34.58	34.78	34.45	0.20%	197,302
Oct 16, 2025	35.24	35.25	34.67	34.71	34.38	-1.39%	41,684
Oct 15, 2025	35.36	35.57	35.10	35.20	34.87	0.57%	38,010
Oct 14, 2025	35.00	35.12	34.80	35.00	34.67	-0.48%	38,678
Oct 13, 2025	35.00	35.24	35.00	35.17	34.84	0.37%	35,488
Oct 10, 2025	35.66	35.72	35.02	35.04	34.71	-1.41%	28,826