UK markets close in 3 hours 5 minutes

Tortoise North American Pipeline (TPYP)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
27.04+0.23 (+0.84%)
At close: 03:59PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 202426.8927.0826.8427.0427.0416,200
17 Apr 202426.6326.8926.6326.8226.8212,100
16 Apr 202426.5826.7026.5626.6326.6318,500
15 Apr 202427.2227.2426.8526.8826.8818,400
12 Apr 202427.4127.6127.0727.1827.1827,800
11 Apr 202427.5027.5027.1927.4327.4326,000
10 Apr 202427.4427.5327.3627.5327.5319,800
09 Apr 202427.7627.8227.6627.7527.759,000
08 Apr 202427.8827.9127.7527.7527.7529,200
05 Apr 202427.7627.8427.6027.7427.7416,000
04 Apr 202428.0228.1527.7427.8327.8312,400
03 Apr 202428.0028.0627.9427.9427.9421,100
02 Apr 202427.7727.9927.5727.9127.9123,100
01 Apr 202427.8828.0027.7227.8227.8227,500
28 Mar 202427.7027.9727.6727.9627.9624,900
27 Mar 202427.3727.6127.3727.6127.6120,300
26 Mar 202427.5227.5227.3527.4227.4224,000
25 Mar 202427.5327.6427.4227.5627.5650,500
22 Mar 202427.4527.6327.3627.3827.3855,100
21 Mar 202427.3227.5827.3227.4227.4220,100
20 Mar 202427.3527.4627.0127.3427.3423,000
20 Mar 20240.332 Dividend
19 Mar 202427.3227.6427.3227.5527.228,000
18 Mar 202427.2827.4127.2827.3627.0334,800
15 Mar 202427.3527.4227.3127.3427.0113,000
14 Mar 202427.4127.4327.0927.2626.9320,600
13 Mar 202427.4927.6927.4027.4327.1019,600
12 Mar 202427.4527.5527.3727.4427.1126,400
11 Mar 202427.1027.4627.1027.4427.1121,700
08 Mar 202427.4127.4127.2027.2926.9622,800
07 Mar 202427.2527.4327.2427.3126.9834,200
06 Mar 202427.1327.3427.1327.2126.8819,800
05 Mar 202426.8527.2426.8527.0326.7026,400
04 Mar 202426.8426.9526.7526.8326.5127,000
01 Mar 202426.5326.8526.5326.8526.5325,800
29 Feb 202426.3826.7126.3826.5826.2537,800
28 Feb 202426.4226.5426.3226.3226.0045,700
27 Feb 202426.4526.5226.3126.4526.1320,100
26 Feb 202426.4826.5626.2426.2425.9228,000
23 Feb 202426.5626.6626.4726.5726.2523,600
22 Feb 202426.5726.6626.4226.5626.2423,400
21 Feb 202426.3726.7026.3726.7026.3858,400
20 Feb 202426.1326.3926.1326.1525.8359,500
16 Feb 202425.9026.2925.9026.2325.9130,800
15 Feb 202425.2726.0125.2725.8725.5666,400
14 Feb 202425.5425.5425.2125.3625.0559,600
13 Feb 202425.6025.7725.1925.3825.0758,700
12 Feb 202425.3325.8025.3325.6725.3668,700
09 Feb 202425.4025.4625.2825.3225.0143,900
08 Feb 202425.3325.4425.2525.3825.0755,300
07 Feb 202425.4525.4525.2425.3825.0742,600
06 Feb 202425.4025.4625.3125.3825.0756,400
05 Feb 202425.6025.6025.2325.3825.07248,000
02 Feb 202425.8525.8525.5225.7125.40149,800
01 Feb 202425.8926.1525.8625.9225.6191,600
31 Jan 202426.2226.2225.7525.7525.44176,900
30 Jan 202426.0626.2225.9626.1325.8287,900
29 Jan 202426.0826.1325.8826.1025.7965,000
26 Jan 202425.8426.1125.8426.0925.7874,300
25 Jan 202425.6825.8825.5925.8425.5339,200
24 Jan 202425.7225.7525.5425.5825.2740,200
23 Jan 202425.5925.6825.5225.6625.3542,200
22 Jan 202425.6025.6925.4825.6225.3124,000
19 Jan 202425.5025.5225.3525.4925.1829,900
18 Jan 202425.5425.5425.3625.5325.2238,400
17 Jan 202425.6325.7525.4325.4825.1740,500
16 Jan 202425.9425.9825.7725.8125.5043,900
12 Jan 202426.1326.2325.9626.0225.7121,400
11 Jan 202426.1726.1725.8025.8825.5719,400
10 Jan 202426.1226.2026.0026.1525.83211,300
09 Jan 202426.2026.2025.9926.1225.81297,000
08 Jan 202426.0326.2825.8726.2825.96295,000
05 Jan 202426.2126.3326.0926.1925.87329,200
04 Jan 202426.3526.5226.1326.1325.82896,200
03 Jan 202426.0626.3825.9926.3426.02407,800
02 Jan 202425.9926.1925.9926.1225.81734,500
29 Dec 202325.9825.9825.8925.9425.6340,300
28 Dec 202326.0226.1025.9725.9825.6738,200
28 Dec 20230.298 Dividend
27 Dec 202326.3726.4826.3126.3525.7456,400
26 Dec 202326.3126.5226.3126.4525.8330,800
22 Dec 202326.2526.4326.2526.2525.6551,100
21 Dec 202326.1026.1726.0226.1425.5324,800
20 Dec 202326.1926.3125.9025.9625.3640,700
19 Dec 202326.1226.2226.0726.2225.6146,900
18 Dec 202326.0826.2625.9725.9725.3736,800
15 Dec 202326.0626.0625.7525.8725.2747,100
14 Dec 202326.1626.3426.0226.1125.5090,200
13 Dec 202325.5325.9625.4725.9325.3336,300
12 Dec 202325.6925.6925.4225.5524.9657,300
11 Dec 202325.9325.9325.7525.8125.2143,300
08 Dec 202325.8926.0225.8725.9825.3823,700
07 Dec 202326.0126.0425.7625.7825.1827,100
06 Dec 202326.0226.1825.9325.9325.3336,800
05 Dec 202326.3226.3526.0426.0425.4417,900
04 Dec 202326.3526.5026.3226.4225.81117,900
01 Dec 202326.1026.5126.1026.4525.84419,500
30 Nov 202325.9326.2025.9326.1925.581,086,400
29 Nov 202325.9125.9925.8125.8825.28621,700
28 Nov 202325.7825.9125.7525.8025.2043,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...