Tortoise North American Pipeline Fund

TPYP
🏛️ usa →
36.53
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 36.75 36.92 36.48 36.53 0.1M
2025-09-25 36.37 36.48 36.21 36.36 0.0M
2025-09-24 36.57 36.91 36.57 36.70 0.0M
2025-09-23 35.90 36.45 35.79 36.36 0.1M
2025-09-22 35.80 36.03 35.76 35.86 0.0M
2025-09-19 36.05 36.09 35.73 35.87 0.1M
2025-09-18 35.75 36.17 35.75 36.05 0.1M
2025-09-17 35.72 35.99 35.72 35.84 0.0M
2025-09-16 35.72 35.81 35.59 35.59 0.0M
2025-09-15 35.85 35.88 35.74 35.74 0.0M
2025-09-12 35.89 36.03 35.83 35.86 0.0M
2025-09-11 35.57 35.82 35.52 35.82 0.0M
2025-09-10 35.43 35.82 35.43 35.61 0.0M
2025-09-09 35.23 35.52 35.23 35.27 0.0M
2025-09-08 35.39 35.52 35.06 35.10 0.0M
2025-09-05 35.56 35.63 35.00 35.42 0.0M
2025-09-04 35.64 35.83 35.40 35.52 0.0M
2025-09-03 35.70 35.76 35.54 35.58 0.0M
2025-09-02 35.67 35.87 35.51 35.58 0.0M
2025-08-29 35.76 36.00 35.67 35.86 0.1M
2025-08-28 35.58 35.84 35.52 35.82 0.0M
2025-08-27 35.45 35.79 35.45 35.61 0.0M
2025-08-26 35.34 35.52 35.25 35.47 0.0M
2025-08-25 35.61 35.78 35.45 35.45 0.0M
2025-08-22 35.71 35.88 35.65 35.66 0.0M
2025-08-21 35.44 35.71 35.44 35.58 0.0M
2025-08-20 35.32 35.58 35.29 35.46 0.0M
2025-08-19 34.96 35.15 34.89 35.11 0.1M
2025-08-18 35.18 35.34 35.00 35.01 0.0M
2025-08-15 35.60 35.60 35.28 35.28 0.0M
2025-08-14 35.45 35.60 35.44 35.56 0.1M
2025-08-13 35.33 35.56 35.21 35.56 0.0M
2025-08-12 35.23 35.33 34.98 35.25 0.0M
2025-08-11 35.16 35.38 35.16 35.26 0.0M
2025-08-08 35.33 35.50 35.17 35.18 0.0M
2025-08-07 35.51 35.55 35.25 35.29 0.0M
2025-08-06 35.17 35.51 35.15 35.21 0.0M
2025-08-05 35.88 35.88 35.06 35.43 0.0M
2025-08-04 35.50 35.98 35.50 35.88 0.0M
2025-08-01 35.33 35.61 35.11 35.44 0.0M
2025-07-31 35.42 35.67 35.42 35.49 0.0M
2025-07-30 35.20 35.45 35.16 35.31 0.0M
2025-07-29 34.93 35.30 34.93 35.29 0.0M
2025-07-28 35.06 35.06 34.76 34.79 0.0M
2025-07-25 34.96 35.10 34.90 34.90 0.0M
2025-07-24 35.00 35.22 34.94 35.16 0.0M
2025-07-23 34.80 35.04 34.75 34.98 0.0M
2025-07-22 35.09 35.09 34.83 34.84 0.0M
2025-07-21 35.27 35.27 34.73 34.81 0.0M
2025-07-18 35.27 35.60 35.26 35.45 0.0M
2025-07-17 34.83 35.04 34.78 35.01 0.0M
2025-07-16 35.00 35.15 34.88 35.01 0.0M
2025-07-15 35.27 35.32 34.91 35.13 0.0M
2025-07-14 35.14 35.38 35.14 35.38 0.0M
2025-07-11 34.68 34.98 34.68 34.96 0.0M
2025-07-10 34.62 34.80 34.40 34.80 0.1M
2025-07-09 34.72 34.86 34.63 34.72 0.1M
2025-07-08 34.88 34.97 34.61 34.87 0.0M
2025-07-07 35.30 35.30 34.71 34.81 0.1M
2025-07-03 35.34 35.34 35.13 35.28 0.0M
2025-07-02 35.20 35.40 34.79 35.24 0.0M
2025-07-01 35.46 35.48 35.07 35.16 0.0M
2025-06-30 35.51 35.78 35.47 35.73 0.0M
2025-06-27 35.66 35.77 35.36 35.53 0.1M
2025-06-26 34.91 35.53 34.91 35.48 0.0M
2025-06-25 35.63 35.63 35.11 35.30 0.0M
2025-06-24 35.30 35.68 35.23 35.56 0.0M
2025-06-23 35.73 35.80 35.18 35.37 0.0M
2025-06-20 35.70 35.70 35.34 35.36 0.0M
2025-06-18 35.37 35.49 35.14 35.26 0.0M
2025-06-17 35.58 35.62 35.28 35.36 0.1M
2025-06-16 35.69 36.00 35.28 35.41 0.1M
2025-06-13 35.89 35.99 35.70 35.77 0.0M
2025-06-12 35.42 35.77 35.42 35.73 0.1M
2025-06-11 35.29 35.52 35.29 35.47 0.0M
2025-06-10 35.40 35.55 35.13 35.25 0.0M
2025-06-09 35.54 35.56 35.14 35.15 0.0M
2025-06-06 35.46 35.93 35.46 35.64 0.3M
2025-06-05 35.40 35.72 35.40 35.56 0.0M
2025-06-04 36.13 36.13 35.45 35.45 0.0M
2025-06-03 35.56 36.07 35.56 36.02 0.0M
2025-06-02 35.75 35.79 35.33 35.76 0.0M
2025-05-30 35.06 35.39 35.06 35.33 0.0M
2025-05-29 35.14 35.24 34.98 35.24 0.1M
2025-05-28 35.59 35.72 35.18 35.18 0.0M
2025-05-27 35.48 35.60 35.37 35.46 0.0M
2025-05-23 34.70 35.25 34.70 35.19 0.0M
2025-05-22 34.60 34.99 34.59 34.78 0.0M
2025-05-21 35.40 35.43 35.01 35.01 0.0M
2025-05-20 35.55 35.62 35.38 35.43 0.0M
2025-05-19 35.14 35.48 35.00 35.48 0.1M
2025-05-16 35.40 35.49 35.25 35.36 0.0M
2025-05-15 35.05 35.43 35.04 35.29 0.1M
2025-05-14 34.87 35.16 34.87 35.15 0.1M
2025-05-13 34.91 35.30 34.90 35.09 0.0M
2025-05-12 35.28 35.40 34.65 34.73 0.1M
2025-05-09 35.29 35.29 34.87 35.02 0.0M
2025-05-08 35.47 35.52 35.07 35.08 0.0M
2025-05-07 34.95 35.47 34.95 35.36 0.0M
2025-05-06 35.00 35.10 34.65 34.89 0.0M
2025-05-05 35.07 35.14 34.77 35.05 0.0M
2025-05-02 35.11 35.36 34.93 35.33 0.0M
2025-05-01 34.71 35.39 34.71 34.78 0.0M
2025-04-30 35.09 35.09 34.55 34.87 0.0M
2025-04-29 35.34 35.66 35.31 35.52 0.0M
2025-04-28 35.25 35.64 35.17 35.59 0.1M
2025-04-25 35.17 35.38 35.04 35.25 0.0M
2025-04-24 34.99 35.47 34.91 35.42 0.1M
2025-04-23 35.34 35.34 34.59 34.79 0.2M
2025-04-22 34.48 35.09 34.45 34.80 0.1M
2025-04-21 34.88 34.88 33.78 34.12 0.1M
2025-04-17 34.92 35.55 34.88 35.14 0.0M
2025-04-16 34.65 35.08 34.51 34.73 0.1M
2025-04-15 34.15 34.84 34.15 34.58 0.1M
2025-04-14 34.16 34.33 33.86 34.18 0.0M
2025-04-11 32.92 33.74 32.66 33.65 0.0M
2025-04-10 33.23 33.23 32.07 32.88 0.3M
2025-04-09 31.84 33.85 31.18 33.58 0.1M
2025-04-08 33.78 33.80 31.72 32.09 0.0M
2025-04-07 31.56 33.51 31.22 32.52 0.1M
2025-04-04 34.57 34.57 32.68 32.81 0.3M
2025-04-03 35.95 36.64 35.71 35.72 0.0M
2025-04-02 36.46 36.96 36.44 36.96 0.0M
2025-04-01 36.38 36.60 35.97 36.60 0.0M
2025-03-31 36.07 36.50 36.03 36.37 0.0M
2025-03-28 36.18 36.31 35.98 36.31 0.0M
2025-03-27 36.35 36.51 36.10 36.21 0.0M
2025-03-26 37.04 37.24 36.71 36.78 0.0M
2025-03-25 37.03 37.12 36.79 36.87 0.1M
2025-03-24 36.58 37.12 36.58 37.01 0.0M
2025-03-21 36.55 36.62 36.30 36.32 0.0M
2025-03-20 36.38 36.82 36.38 36.69 0.0M
2025-03-19 36.11 36.63 36.11 36.51 0.0M
2025-03-18 36.24 36.30 35.98 36.04 0.0M
2025-03-17 35.92 36.36 35.92 36.12 0.0M
2025-03-14 35.17 35.73 35.03 35.65 0.0M
2025-03-13 35.13 35.29 34.81 34.89 0.0M
2025-03-12 34.94 35.41 34.91 35.10 0.1M
2025-03-11 34.64 35.04 34.50 34.80 0.1M
2025-03-10 34.37 34.86 34.30 34.58 0.0M
2025-03-07 34.41 34.79 34.04 34.54 0.0M
2025-03-06 34.74 34.79 34.23 34.32 0.0M
2025-03-05 35.08 35.16 34.58 35.00 0.0M
2025-03-04 35.37 35.59 34.90 35.14 0.1M
2025-03-03 36.19 36.33 35.49 35.72 0.1M
2025-02-28 35.07 36.01 35.07 35.95 0.1M
2025-02-27 35.25 35.34 35.03 35.16 0.0M
2025-02-26 35.07 35.35 35.03 35.25 0.1M
2025-02-25 35.31 35.31 34.57 35.02 0.1M
2025-02-24 35.53 35.59 35.16 35.32 0.1M
2025-02-21 35.69 35.86 35.25 35.46 0.1M
2025-02-20 35.79 35.86 35.23 35.83 0.1M
2025-02-19 35.83 36.06 35.66 35.78 0.0M
2025-02-18 35.60 35.97 35.51 35.77 0.1M
2025-02-14 35.84 36.02 35.48 35.59 0.0M
2025-02-13 35.24 35.90 35.24 35.74 0.1M
2025-02-12 35.36 35.54 35.09 35.17 0.0M
2025-02-11 35.68 35.71 35.29 35.58 0.1M
2025-02-10 35.61 35.88 35.38 35.72 0.0M
2025-02-07 35.51 35.57 35.13 35.35 0.0M
2025-02-06 36.09 36.23 35.26 35.39 0.1M
2025-02-05 35.62 36.12 35.62 35.90 0.1M
2025-02-04 35.36 35.73 35.36 35.53 0.0M
2025-02-03 34.80 35.58 34.44 35.51 0.1M
2025-01-31 35.77 35.77 35.01 35.17 0.1M
2025-01-30 35.51 35.92 35.51 35.92 0.1M
2025-01-29 35.16 35.61 35.16 35.24 0.1M
2025-01-28 35.15 35.37 34.92 35.23 0.1M
2025-01-27 36.01 36.01 34.88 35.04 0.1M
2025-01-24 36.58 36.70 36.34 36.49 0.2M
2025-01-23 36.63 36.70 36.31 36.47 0.1M
2025-01-22 37.40 37.47 36.50 36.50 0.2M
2025-01-21 36.98 37.50 36.98 37.26 0.1M
2025-01-17 36.62 36.91 36.50 36.80 0.1M
2025-01-16 36.06 36.58 35.94 36.58 0.1M
2025-01-15 36.20 36.27 35.89 35.97 0.1M
2025-01-14 35.10 35.87 34.95 35.79 0.1M
2025-01-13 34.74 35.04 34.74 35.02 0.1M
2025-01-10 35.29 35.29 34.63 34.72 0.3M
2025-01-08 34.60 35.05 34.60 35.04 0.0M
2025-01-07 34.66 34.77 34.53 34.56 0.2M
2025-01-06 35.09 35.09 34.51 34.55 0.1M
2025-01-03 34.96 35.00 34.79 34.88 0.1M
2025-01-02 34.36 34.70 34.29 34.70 0.1M