Skip to main content

Tortoise Capital Series Trust Tortoise North American Pipeline Fund (NY:TPYP)

35.86 +0.04 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, Sep 12, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 12, 2025 35.89 36.03 35.83 35.86 19,619 +0.04(+0.11%)
Sep 11, 2025 35.57 35.82 35.52 35.82 33,780 +0.21(+0.59%)
Sep 10, 2025 35.43 35.82 35.43 35.61 32,720 +0.34(+0.96%)
Sep 09, 2025 35.23 35.52 35.23 35.27 41,531 +0.17(+0.48%)
Sep 08, 2025 35.39 35.52 35.06 35.10 21,834 -0.32(-0.90%)
Sep 05, 2025 35.56 35.62 35.00 35.42 28,107 -0.10(-0.28%)
Sep 04, 2025 35.64 35.83 35.40 35.52 30,584 -0.06(-0.17%)
Sep 03, 2025 35.70 35.76 35.54 35.58 25,097 +0.00(+0.00%)
Sep 02, 2025 35.67 35.87 35.51 35.58 17,131 -0.28(-0.78%)
Aug 29, 2025 35.76 36.00 35.67 35.86 51,845 +0.04(+0.11%)
Aug 28, 2025 35.58 35.84 35.52 35.82 22,830 +0.21(+0.59%)
Aug 27, 2025 35.45 35.78 35.45 35.61 23,810 +0.14(+0.39%)
Aug 26, 2025 35.34 35.52 35.25 35.47 49,015 +0.02(+0.07%)
Aug 25, 2025 35.61 35.78 35.45 35.45 22,127 -0.21(-0.60%)
Aug 22, 2025 35.71 35.88 35.65 35.66 34,331 +0.08(+0.22%)
Aug 21, 2025 35.44 35.71 35.44 35.58 17,525 +0.12(+0.34%)
Aug 20, 2025 35.32 35.58 35.29 35.46 14,625 +0.35(+1.00%)
Aug 19, 2025 34.96 35.15 34.89 35.11 139,014 +0.10(+0.29%)
Aug 18, 2025 35.18 35.34 35.00 35.01 26,978 -0.27(-0.77%)
Aug 15, 2025 35.60 35.60 35.28 35.28 37,331 -0.28(-0.79%)
Aug 14, 2025 35.45 35.60 35.43 35.56 103,447 +0.00(+0.00%)
Aug 13, 2025 35.33 35.56 35.21 35.56 31,429 +0.31(+0.88%)
Aug 12, 2025 35.23 35.33 34.98 35.25 25,937 -0.01(-0.03%)
Aug 11, 2025 35.16 35.38 35.16 35.26 20,001 +0.08(+0.23%)
Aug 08, 2025 35.33 35.50 35.17 35.18 24,441 -0.11(-0.31%)
Aug 07, 2025 35.51 35.55 35.25 35.29 40,997 +0.08(+0.23%)
Aug 06, 2025 35.17 35.51 35.15 35.21 23,429 -0.22(-0.62%)
Aug 05, 2025 35.88 35.88 35.06 35.43 29,308 -0.45(-1.26%)
Aug 04, 2025 35.50 35.98 35.50 35.88 39,500 +0.44(+1.24%)
Aug 01, 2025 35.33 35.61 35.10 35.44 26,695 -0.05(-0.14%)
Jul 31, 2025 35.42 35.67 35.42 35.49 40,412 +0.19(+0.53%)
Jul 30, 2025 35.20 35.45 35.16 35.30 37,424 +0.01(+0.04%)
Jul 29, 2025 34.93 35.30 34.93 35.29 33,834 +0.50(+1.44%)
Jul 28, 2025 35.06 35.06 34.76 34.79 22,899 -0.11(-0.32%)
Jul 25, 2025 34.96 35.10 34.90 34.90 21,719 -0.26(-0.74%)
Jul 24, 2025 35.00 35.22 34.94 35.16 38,540 +0.18(+0.51%)
Jul 23, 2025 34.80 35.04 34.75 34.98 31,007 +0.14(+0.40%)
Jul 22, 2025 35.09 35.09 34.83 34.84 32,344 +0.03(+0.09%)
Jul 21, 2025 35.27 35.27 34.73 34.81 22,419 -0.64(-1.81%)
Jul 18, 2025 35.27 35.60 35.26 35.45 23,549 +0.44(+1.26%)
Jul 17, 2025 34.83 35.04 34.78 35.01 36,388 -0.00(-0.01%)
Jul 16, 2025 35.00 35.15 34.88 35.01 31,666 -0.12(-0.34%)
Jul 15, 2025 35.27 35.31 34.91 35.13 39,428 -0.25(-0.71%)
Jul 14, 2025 35.14 35.38 35.14 35.38 21,249 +0.42(+1.20%)
Jul 11, 2025 34.68 34.98 34.68 34.96 40,238 +0.16(+0.47%)
Jul 10, 2025 34.62 34.80 34.40 34.80 77,794 +0.08(+0.22%)
Jul 09, 2025 34.72 34.86 34.63 34.72 82,999 -0.15(-0.43%)
Jul 08, 2025 34.88 34.97 34.61 34.87 34,287 +0.06(+0.18%)
Jul 07, 2025 35.30 35.30 34.71 34.81 72,356 -0.47(-1.33%)
Jul 03, 2025 35.34 35.34 35.13 35.28 38,494 +0.04(+0.11%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.