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
2022-12-30 24.75 24.75 24.51 24.69 0.1M
2022-12-29 24.49 24.76 24.45 24.76 0.1M
2022-12-28 25.10 25.20 24.68 24.68 0.1M
2022-12-27 25.28 25.28 25.02 25.18 0.0M
2022-12-23 24.66 25.13 24.66 25.13 0.1M
2022-12-22 25.08 25.08 24.18 24.60 0.1M
2022-12-21 24.73 24.95 24.67 24.94 0.1M
2022-12-20 24.30 24.55 24.25 24.49 0.1M
2022-12-19 24.64 24.70 24.22 24.33 0.0M
2022-12-16 24.63 24.67 24.33 24.64 0.0M
2022-12-15 25.42 25.42 24.81 25.04 0.1M
2022-12-14 25.63 25.75 25.41 25.53 0.1M
2022-12-13 25.70 25.80 25.46 25.64 0.0M
2022-12-12 24.90 25.34 24.88 25.34 0.2M
2022-12-09 25.01 25.19 24.84 24.84 0.2M
2022-12-08 25.46 25.46 25.04 25.12 0.2M
2022-12-07 25.36 25.52 25.20 25.30 0.3M
2022-12-06 25.69 25.79 25.18 25.36 0.5M
2022-12-05 26.15 26.24 25.56 25.69 0.6M
2022-12-02 26.04 26.19 25.92 26.16 0.6M
2022-12-01 26.53 26.58 26.18 26.19 0.0M
2022-11-30 26.12 26.48 25.99 26.48 0.0M
2022-11-29 26.11 26.13 25.97 26.13 0.0M
2022-11-28 25.93 26.16 25.93 25.97 0.0M
2022-11-25 26.27 26.47 26.27 26.34 0.0M
2022-11-23 26.12 26.26 26.07 26.22 0.0M
2022-11-22 25.77 26.32 25.77 26.31 0.1M
2022-11-21 25.45 25.64 25.19 25.58 0.0M
2022-11-18 25.30 25.84 25.30 25.78 0.1M
2022-11-17 25.59 25.59 25.30 25.45 0.0M
2022-11-16 25.68 25.82 25.60 25.79 0.0M
2022-11-15 25.70 25.91 25.69 25.74 0.0M
2022-11-14 25.73 26.01 25.62 25.66 0.0M
2022-11-11 25.90 25.92 25.62 25.83 0.0M
2022-11-10 25.37 25.68 25.26 25.65 0.1M
2022-11-09 25.39 25.49 24.77 24.83 0.0M
2022-11-08 25.43 25.61 25.25 25.53 0.0M
2022-11-07 25.47 25.50 25.29 25.42 0.0M
2022-11-04 25.60 25.65 25.15 25.40 0.1M
2022-11-03 25.01 25.33 24.85 25.22 0.1M
2022-11-02 25.39 25.75 25.20 25.22 0.1M
2022-11-01 25.54 25.55 25.41 25.48 0.0M
2022-10-31 25.07 25.47 25.07 25.38 0.0M
2022-10-28 25.25 25.25 24.83 25.15 0.0M
2022-10-27 24.97 25.28 24.97 25.04 0.1M
2022-10-26 24.68 24.88 24.68 24.80 0.0M
2022-10-25 24.28 24.56 24.20 24.56 0.0M
2022-10-24 24.54 24.60 24.16 24.25 0.1M
2022-10-21 24.04 24.52 23.97 24.48 0.0M
2022-10-20 24.39 24.39 23.92 24.06 0.0M
2022-10-19 24.19 24.37 24.09 24.30 0.0M
2022-10-18 24.18 24.43 23.95 24.19 0.1M
2022-10-17 23.83 24.08 23.83 23.93 0.0M
2022-10-14 24.13 24.13 23.43 23.49 0.1M
2022-10-13 23.34 24.17 23.10 24.09 0.0M
2022-10-12 23.48 23.49 23.26 23.37 0.0M
2022-10-11 23.23 23.75 23.10 23.46 0.1M
2022-10-10 23.83 23.95 23.31 23.36 0.1M
2022-10-07 23.88 24.01 23.55 23.72 0.0M
2022-10-06 24.23 24.33 23.80 23.88 0.0M
2022-10-05 24.28 24.44 23.87 24.32 0.0M
2022-10-04 24.15 24.44 24.09 24.43 0.1M
2022-10-03 23.69 23.94 23.69 23.81 0.1M
2022-09-30 23.27 23.48 23.07 23.10 1.0M
2022-09-29 23.72 23.72 22.97 23.32 0.1M
2022-09-28 23.09 23.78 23.00 23.76 0.1M
2022-09-27 23.17 23.38 22.86 22.96 0.1M
2022-09-26 23.51 23.51 22.81 22.85 0.1M
2022-09-23 24.48 24.48 23.32 23.53 0.2M
2022-09-22 25.37 25.37 24.90 24.92 0.1M
2022-09-21 25.77 25.77 25.09 25.13 0.0M
2022-09-20 25.80 25.83 25.52 25.77 0.1M
2022-09-19 25.51 26.01 25.42 26.01 0.1M
2022-09-16 26.14 26.14 25.51 25.76 0.0M
2022-09-15 26.47 26.55 26.27 26.32 0.1M
2022-09-14 26.33 26.78 26.29 26.63 0.1M
2022-09-13 26.62 26.65 26.09 26.16 0.0M
2022-09-12 26.51 26.78 26.51 26.70 0.0M
2022-09-09 26.11 26.41 26.11 26.30 0.0M
2022-09-08 25.80 25.98 25.67 25.89 0.0M
2022-09-07 25.49 25.90 25.43 25.85 0.0M
2022-09-06 26.18 26.18 25.63 25.71 0.1M
2022-09-02 26.12 26.24 25.84 26.03 0.0M
2022-09-01 25.76 25.83 25.47 25.75 0.1M
2022-08-31 26.06 26.24 25.85 26.01 0.0M
2022-08-30 26.79 26.79 26.25 26.25 0.1M
2022-08-29 26.83 27.17 26.79 27.03 0.0M
2022-08-26 27.31 27.33 26.90 26.90 0.0M
2022-08-25 27.32 27.37 27.21 27.34 0.0M
2022-08-24 27.07 27.26 27.03 27.22 0.0M
2022-08-23 26.81 27.10 26.81 27.00 0.0M
2022-08-22 26.80 26.80 26.56 26.64 0.0M
2022-08-19 26.97 26.97 26.79 26.84 0.0M
2022-08-18 26.78 27.06 26.78 27.01 0.1M
2022-08-17 26.68 26.69 26.40 26.60 0.1M
2022-08-16 26.55 26.77 26.55 26.76 0.0M
2022-08-15 26.63 26.63 26.04 26.51 0.1M
2022-08-12 26.50 26.69 26.41 26.65 0.0M
2022-08-11 26.30 26.59 26.26 26.45 0.0M
2022-08-10 25.92 26.10 25.78 26.03 0.0M
2022-08-09 25.60 25.80 25.60 25.73 0.0M
2022-08-08 25.31 25.66 25.31 25.53 0.0M
2022-08-05 25.04 25.35 25.04 25.27 0.0M
2022-08-04 25.75 25.75 25.35 25.35 0.0M
2022-08-03 26.01 26.06 25.68 25.91 0.1M
2022-08-02 26.23 26.24 25.97 26.06 0.1M
2022-08-01 26.27 26.28 25.90 26.20 0.1M
2022-07-29 26.32 26.47 26.24 26.39 0.1M
2022-07-28 26.16 26.17 25.78 26.17 0.1M
2022-07-27 25.80 25.93 25.57 25.93 0.0M
2022-07-26 25.64 25.78 25.54 25.61 0.1M
2022-07-25 24.93 25.49 24.93 25.45 0.2M
2022-07-22 24.96 25.07 24.65 24.82 0.1M
2022-07-21 24.65 24.88 24.39 24.87 0.1M
2022-07-20 24.84 24.99 24.64 24.95 0.1M
2022-07-19 24.65 24.96 24.65 24.89 0.1M
2022-07-18 24.43 24.62 24.38 24.43 0.1M
2022-07-15 24.04 24.10 23.82 24.06 0.1M
2022-07-14 23.57 23.85 23.22 23.80 0.1M
2022-07-13 23.74 24.13 23.70 23.98 0.1M
2022-07-12 23.83 23.97 23.71 23.86 0.0M
2022-07-11 24.16 24.19 23.86 24.12 0.0M
2022-07-08 24.33 24.43 24.09 24.26 0.0M
2022-07-07 23.80 24.30 23.80 24.23 0.1M
2022-07-06 23.71 23.83 23.03 23.60 0.1M
2022-07-05 24.31 24.31 23.30 23.85 0.0M
2022-07-01 24.23 24.54 23.97 24.53 0.1M
2022-06-30 24.08 24.38 23.96 24.25 0.1M
2022-06-29 24.71 24.78 24.30 24.43 0.2M
2022-06-28 24.75 24.96 24.53 24.70 0.1M
2022-06-27 24.06 24.44 24.06 24.36 0.1M
2022-06-24 23.74 23.98 23.53 23.86 0.1M
2022-06-23 23.73 23.87 23.23 23.40 0.1M
2022-06-22 23.69 23.92 23.43 23.66 0.1M
2022-06-21 23.90 24.57 23.89 24.44 0.2M
2022-06-17 24.02 24.23 23.19 23.61 0.4M
2022-06-16 24.71 24.74 24.05 24.18 0.1M
2022-06-15 25.63 25.63 24.88 25.25 0.1M
2022-06-14 25.91 26.12 25.17 25.44 0.1M
2022-06-13 26.45 26.56 25.75 25.84 0.1M
2022-06-10 27.17 27.29 26.90 27.13 0.0M
2022-06-09 28.00 28.00 27.48 27.53 0.1M
2022-06-08 28.55 28.55 27.95 28.09 0.1M
2022-06-07 27.99 28.48 27.94 28.48 0.1M
2022-06-06 28.10 28.10 27.92 27.99 0.0M
2022-06-03 28.04 28.09 27.93 28.01 0.1M
2022-06-02 27.90 28.10 27.60 28.10 0.1M
2022-06-01 27.80 27.91 27.38 27.84 0.1M
2022-05-31 27.67 27.78 27.38 27.54 0.1M
2022-05-27 27.46 27.70 27.30 27.70 0.1M
2022-05-26 27.15 27.45 27.15 27.32 0.1M
2022-05-25 27.09 27.16 26.90 27.09 0.1M
2022-05-24 26.69 26.79 26.27 26.75 0.1M
2022-05-23 26.61 26.91 26.54 26.70 0.1M
2022-05-20 26.50 26.62 26.07 26.50 0.2M
2022-05-19 26.17 26.61 26.15 26.42 0.1M
2022-05-18 26.93 27.03 26.36 26.58 0.1M
2022-05-17 26.96 27.02 26.64 27.00 0.0M
2022-05-16 26.39 26.74 26.39 26.59 0.2M
2022-05-13 25.96 26.33 25.94 26.21 0.1M
2022-05-12 25.60 25.70 25.32 25.70 0.1M
2022-05-11 26.03 26.41 25.63 25.67 0.1M
2022-05-10 26.13 26.13 25.22 25.64 0.1M
2022-05-09 26.54 26.54 25.74 25.80 0.1M
2022-05-06 26.80 26.91 26.32 26.90 0.1M
2022-05-05 27.12 27.12 26.32 26.54 0.1M
2022-05-04 26.72 27.22 26.44 27.18 0.1M
2022-05-03 25.88 26.47 25.88 26.30 0.1M
2022-05-02 25.86 25.98 25.36 25.76 0.1M
2022-04-29 26.65 26.65 25.82 25.89 0.1M
2022-04-28 26.42 26.71 26.02 26.55 0.1M
2022-04-27 26.20 26.31 25.85 26.15 0.0M
2022-04-26 26.21 26.43 26.00 26.05 0.1M
2022-04-25 26.36 26.36 25.47 26.14 0.2M
2022-04-22 27.18 27.30 26.69 26.77 0.2M
2022-04-21 27.74 27.99 27.32 27.36 0.1M
2022-04-20 27.50 27.80 27.46 27.70 0.1M
2022-04-19 27.13 27.53 27.13 27.38 0.1M
2022-04-18 27.41 27.42 27.20 27.22 0.1M
2022-04-14 27.12 27.35 27.08 27.19 0.1M
2022-04-13 27.15 27.18 26.86 27.10 0.1M
2022-04-12 26.93 27.09 26.87 26.89 0.1M
2022-04-11 26.98 26.98 26.64 26.75 0.0M
2022-04-08 26.93 27.07 26.76 27.03 0.4M
2022-04-07 26.92 26.92 26.45 26.83 0.1M
2022-04-06 26.55 26.84 26.53 26.79 0.1M
2022-04-05 26.83 27.07 26.52 26.60 0.1M
2022-04-04 26.87 26.95 26.69 26.77 0.2M
2022-04-01 26.58 26.82 26.49 26.79 0.1M
2022-03-31 26.77 26.83 26.49 26.49 0.1M
2022-03-30 26.68 26.72 26.55 26.72 0.0M
2022-03-29 26.25 26.55 26.00 26.49 0.1M
2022-03-28 26.61 26.61 26.14 26.37 0.1M
2022-03-25 26.00 26.68 26.00 26.68 0.0M
2022-03-24 25.76 25.98 25.76 25.97 0.1M
2022-03-23 25.87 25.87 25.59 25.70 0.0M
2022-03-22 25.85 25.87 25.56 25.72 0.0M
2022-03-21 25.55 25.84 25.55 25.82 0.1M
2022-03-18 25.29 25.43 25.11 25.28 0.1M
2022-03-17 25.12 25.46 25.12 25.25 0.0M
2022-03-16 24.80 25.10 24.69 24.97 0.1M
2022-03-15 24.68 24.94 24.43 24.92 0.1M
2022-03-14 25.50 25.50 24.79 24.95 0.1M
2022-03-11 25.90 25.95 25.54 25.55 0.0M
2022-03-10 25.68 25.96 25.63 25.91 0.2M
2022-03-09 25.86 25.93 25.44 25.62 0.1M
2022-03-08 26.29 26.31 25.73 25.83 0.1M
2022-03-07 26.21 26.43 25.84 25.96 0.1M
2022-03-04 25.69 26.10 25.60 26.10 0.1M
2022-03-03 25.54 25.79 25.54 25.69 0.1M
2022-03-02 25.01 25.68 25.01 25.54 0.1M
2022-03-01 25.16 25.21 24.76 24.97 0.0M
2022-02-28 24.40 24.91 24.40 24.91 0.1M
2022-02-25 23.75 24.40 23.75 24.39 0.1M
2022-02-24 23.62 23.81 23.31 23.75 0.1M
2022-02-23 23.48 23.80 23.48 23.60 0.1M
2022-02-22 24.03 24.03 23.22 23.44 0.1M
2022-02-18 23.72 24.02 23.64 23.76 0.1M
2022-02-17 24.09 24.09 23.85 23.92 0.0M
2022-02-16 24.15 24.20 23.99 24.07 0.1M
2022-02-15 24.04 24.06 23.85 23.96 0.1M
2022-02-14 24.32 24.32 23.93 24.06 0.1M
2022-02-11 24.24 24.50 24.08 24.44 0.1M
2022-02-10 24.27 24.39 23.91 24.00 0.1M
2022-02-09 24.20 24.28 24.09 24.22 0.1M
2022-02-08 24.29 24.29 23.85 24.02 0.0M
2022-02-07 24.05 24.25 23.94 24.08 0.0M
2022-02-04 24.15 24.21 23.87 23.98 0.1M
2022-02-03 23.84 24.12 23.83 24.01 0.2M
2022-02-02 23.99 24.15 23.89 24.15 0.1M
2022-02-01 23.71 23.97 23.55 23.94 0.1M
2022-01-31 23.47 23.77 23.29 23.69 0.2M
2022-01-28 23.15 23.50 23.07 23.42 0.1M
2022-01-27 23.59 23.59 23.07 23.25 0.1M
2022-01-26 23.41 23.60 23.02 23.26 0.2M
2022-01-25 22.70 23.21 22.51 23.05 0.2M
2022-01-24 22.77 22.79 22.09 22.79 0.1M
2022-01-21 23.28 23.28 22.84 22.99 0.1M
2022-01-20 23.34 23.75 23.30 23.31 0.1M
2022-01-19 23.75 23.85 23.46 23.49 0.0M
2022-01-18 23.88 23.90 23.52 23.74 0.1M
2022-01-14 23.49 23.78 23.49 23.75 0.1M
2022-01-13 23.71 23.88 23.57 23.61 0.1M
2022-01-12 23.55 23.70 23.49 23.69 0.1M
2022-01-11 23.15 23.52 23.12 23.51 0.1M
2022-01-10 23.32 23.32 22.93 23.13 0.1M
2022-01-07 23.01 23.29 22.98 23.25 0.1M
2022-01-06 22.79 23.08 22.68 23.01 0.1M
2022-01-05 22.97 23.09 22.66 22.70 0.1M
2022-01-04 22.80 22.91 22.69 22.76 0.4M
2022-01-03 22.39 22.52 22.31 22.50 0.0M