Tortoise North American Energy Corporation Historical Stock Prices

TYN 
$29.03
*  
0.07
 negative 
0.24%
Get TYN Alerts
*Delayed - data as of Apr. 17, 2014 12:48 ET 
Exchange: NYSE

Community Rating:
View:    TYN Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 16-APR-2013 TO 16-APR-2014

Date Open High Low Close / Last Volume
12:48  29.025  29.14  28.86  29.03 16,156
04/16/2014 29.06 29.2278 29.04 29.1 10,490
04/15/2014 29.05 29.1368 28.83 29.1 15,831
04/14/2014 29.01 29.14 28.73 28.96 13,297
04/11/2014 28.78 28.99 28.5 28.85 14,988
04/10/2014 29.15 29.19 28.7 28.77 30,434
04/09/2014 29.15 29.25 29.12 29.22 9,401
04/08/2014 29.23 29.3009 29.12 29.21 26,739
04/07/2014 29.23 29.425 29.18 29.24 40,786
04/04/2014 29.24 29.38 29.21 29.3 20,359
04/03/2014 29.25 29.37 29.19 29.27 31,080
04/02/2014 29.25 29.35 29.1 29.32 29,171
04/01/2014 29.1 29.25 29.1 29.215 13,770
03/31/2014 29.23 29.337 29.04 29.115 16,587
03/28/2014 29.05 29.23 29.05 29.23 9,944
03/27/2014 29.04 29.14 29.04 29.07 10,736
03/26/2014 29.11 29.2399 29.11 29.13 14,678
03/25/2014 29.01 29.2499 29.01 29.16 14,240
03/24/2014 29.03 29.1201 29.03 29.09 11,172
03/21/2014 29.19 29.37 29.0879 29.17 8,128
03/20/2014 29 29.13 29 29.02 8,568
03/19/2014 29.06 29.08 29.03 29.03 13,540
03/18/2014 29.2 29.3245 29.02 29.17 8,978
03/17/2014 29.13 29.29 29.13 29.245 11,406
03/14/2014 29.01 29.21 29 29.13 11,973
03/13/2014 29.21 29.3999 29.12 29.12 17,588
03/12/2014 29.21 29.35 29.2 29.25 10,580
03/11/2014 29.29 29.4668 29.29 29.43 20,785
03/10/2014 29.3 29.4 29.22 29.38 18,762
03/07/2014 29.22 29.525 29.07 29.42 23,787
03/06/2014 29.3 29.46 29.27 29.29 10,886
03/05/2014 28.89 29.69 28.89 29.39 25,563
03/04/2014 28.85 29.09 28.83 29.02 25,697
03/03/2014 28.46 28.83 28.42 28.82 15,447
02/28/2014 28.45 28.5188 28.33 28.5048 12,422
02/27/2014 28.21 28.43 28.21 28.36 31,003
02/26/2014 28.02 28.29 28.02 28.29 27,864
02/25/2014 27.99 28.21 27.99 28.14 23,538
02/24/2014 27.93 28.15 27.7401 28.1 19,320
02/21/2014 27.72 28.14 27.72 27.97 29,876
02/20/2014 27.66 27.83 27.66 27.78 9,354
02/19/2014 27.67 27.836 27.59 27.73 12,622
02/18/2014 28.19 28.376 28.04 28.15 21,955
02/14/2014 28.23 28.5913 28.23 28.24 13,253
02/13/2014 28.12 28.572 28.12 28.34 10,882
02/12/2014 28.31 28.47 28.15 28.22 16,965
02/11/2014 28.3 28.512 28.3 28.33 20,517
02/10/2014 28.35 28.5599 28.27 28.3 21,695
02/07/2014 28.22 28.49 28.195 28.49 5,336
02/06/2014 28.11 28.11 27.8901 28.03 11,360
02/05/2014 27.83 27.94 27.75 27.94 8,427
02/04/2014 27.77 27.939 27.77 27.8299 5,137
02/03/2014 28.33 28.33 27.7923 27.7923 10,434
01/31/2014 27.83 28.18 27.77 28.18 11,704
01/30/2014 27.98 28.2465 27.98 28.2 6,369
01/29/2014 28.42 28.42 27.99 28 12,174
01/28/2014 27.73 28.82 27.73 28.82 49,403
01/27/2014 27.44 27.7 27.2201 27.45 10,525
01/24/2014 27.89 27.93 27.54 27.584 8,546
01/23/2014 27.73 27.8 27.63 27.8 7,195
01/22/2014 27.4 27.74 27.2 27.74 18,398
01/21/2014 27.11 27.32 27.11 27.31 12,405
01/17/2014 27.08 27.129 27.07 27.0799 12,337
01/16/2014 27.24 27.34 26.99 27.22 16,731
01/15/2014 27.11 27.3 27.04 27.1 9,543
01/14/2014 27.44 27.44 27.1213 27.23 6,164
01/13/2014 27.45 27.53 27.23 27.26 10,918
01/10/2014 27.35 27.47 27.1985 27.32 8,790
01/09/2014 27.54 27.54 27.15 27.22 8,957
01/08/2014 27.69 27.69 27.25 27.39 9,172
01/07/2014 27.64 27.64 27.5001 27.59 5,188
01/06/2014 27.58 27.6665 27.41 27.57 5,701
01/03/2014 27.66 27.66 27.24 27.49 11,737
01/02/2014 27.78 27.78 27.35 27.42 5,862
12/31/2013 27.27 27.8 27.18 27.78 13,388
12/30/2013 27.48 27.5 27.36 27.37 11,339
12/27/2013 27.5 27.68 27.39 27.68 12,880
12/26/2013 27.64 27.7385 27.5746 27.64 13,320
12/24/2013 27.62 27.809 27.42 27.7 8,164
12/23/2013 26.85 27.52 26.655 27.5 28,080
12/20/2013 26.21 26.68 26.21 26.68 19,140
12/19/2013 26 26.36 26 26.36 13,477
12/18/2013 26 26.13 26 26.04 8,254
12/17/2013 26.18 26.23 25.83 26.07 12,597
12/16/2013 25.97 26.279 25.96 26.09 9,570
12/13/2013 25.78 26.13 25.7 26.05 8,612
12/12/2013 25.94 26.07 25.8101 25.89 17,937
12/11/2013 26.38 26.39 26.01 26.03 19,062
12/10/2013 26.25 26.37 26.1 26.25 13,553
12/09/2013 26.54 26.65 26.25 26.3 26,513
12/06/2013 26.58 26.84 26.5 26.62 13,307
12/05/2013 26.51 26.86 26.46 26.539 6,109
12/04/2013 26.78 26.78 26.52 26.65 11,258
12/03/2013 27.02 27.02 26.69 26.77 9,923
12/02/2013 27.4 27.4 26.87 26.92 25,642
11/29/2013 27.24 27.45 27.11 27.36 8,575
11/27/2013 26.95 27.1 26.8973 27.09 12,650
11/26/2013 26.9 27.09 26.82 27.02 12,070
11/25/2013 27.08 27.24 26.914 27.07 16,193
11/22/2013 27.07 27.38 27.04 27.19 32,193
11/21/2013 27.2 27.29 27.0001 27.22 11,303
11/20/2013 27.12 27.15 26.88 26.99 13,761
11/19/2013 27.86 27.948 27.28 27.38 21,059
11/18/2013 27.77 27.87 27.45 27.76 24,918
11/15/2013 27.69 27.77 27.12 27.7093 23,709
11/14/2013 27.19 27.42 27.19 27.38 9,934
11/13/2013 27.21 27.21 26.75 27 14,482
11/12/2013 26.9 27.1565 26.44 27.09 16,130
11/11/2013 27.25 27.25 26.35 27.02 16,262
11/08/2013 27.4 27.4 26.94 27 7,808
11/07/2013 27.78 27.8 27.186 27.35 10,584
11/06/2013 28.01 28.01 27.75 27.88 30,971
11/05/2013 28 28.13 27.76 27.99 19,754
11/04/2013 28.33 28.36 28 28.2 22,598
11/01/2013 28.83 28.9 28.2 28.39 12,610
10/31/2013 28.94 29.0662 28.71 28.93 5,153
10/30/2013 29.06 29.23 28.744 28.85 5,843
10/29/2013 29.1 29.1 28.74 28.93 15,874
10/28/2013 28.86 29.13 28.86 29.13 13,814
10/25/2013 28.72 29.079 28.31 29.018 16,584
10/24/2013 28.5 28.6121 28.18 28.47 7,919
10/23/2013 28 28.37 27.99 28.37 7,222
10/22/2013 27.91 28.03 27.64 28.03 13,663
10/21/2013 27.61 27.844 27.52 27.72 22,720
10/18/2013 27.99 27.99 27.4901 27.71 14,046
10/17/2013 27.2 27.84 27.12 27.83 11,721
10/16/2013 27.53 27.53 27.33 27.41 18,977
10/15/2013 26.63 27.7 26.59 27.64 117,223
10/14/2013 26.63 26.84 26.6 26.84 13,290
10/11/2013 26.55 26.8 26.55 26.8 8,022
10/10/2013 26.74 26.81 26.68 26.74 16,420
10/09/2013 26.9 26.9 26.51 26.62 12,740
10/08/2013 26.85 27.006 26.7 26.76 9,884
10/07/2013 26.8 27.08 26.7 26.98 16,464
10/04/2013 26.83 26.88 26.7 26.88 22,700
10/03/2013 26.91 26.97 26.65 26.83 29,255
10/02/2013 26.67 27.0458 26.5 27.02 18,947
10/01/2013 26.54 26.96 26.51 26.96 15,175
09/30/2013 26.71 26.71 26.4904 26.68 12,113
09/27/2013 26.85 26.97 26.5401 26.97 10,676
09/26/2013 26.72 27.15 26.636 27.06 12,794
09/25/2013 26.48 26.83 26.47 26.66 27,692
09/24/2013 26.6 26.6012 26.35 26.6 16,781
09/23/2013 26.57 26.57 26.3 26.44 8,179
09/20/2013 26.78 26.96 26.48 26.48 9,241
09/19/2013 26.35 26.83 26.35 26.69 37,890
09/18/2013 26.05 26.639 25.85 26.3 23,830
09/17/2013 26.41 26.6 25.89 26.15 25,579
09/16/2013 26.67 26.75 26.25 26.4 16,540
09/13/2013 26.54 26.61 26.33 26.37 23,874
09/12/2013 26.95 27.18 26.52 26.53 24,399
09/11/2013 27.14 27.32 26.94 27.09 13,115
09/10/2013 27.38 27.556 27.22 27.31 14,193
09/09/2013 27.5 27.5 27.151 27.43 19,123
09/06/2013 27.67 27.77 27.46 27.57 6,927
09/05/2013 27.98 27.98 27.62 27.7 12,477
09/04/2013 28.05 28.08 27.73 27.79 11,641
09/03/2013 28.08 28.1 27.78 28.01 15,855
08/30/2013 27.97 28.08 27.69 27.72 5,865
08/29/2013 28.09 28.1 27.77 27.8 8,247
08/28/2013 28.07 28.1 27.68 28.06 26,514
08/27/2013 27.75 27.97 27.61 27.97 15,493
08/26/2013 28.1 28.1141 27.94 27.94 35,090
08/23/2013 28.1 28.4 28.1 28.21 20,530
08/22/2013 28.19 28.35 27.85 28.199 11,798
08/21/2013 27.23 27.87 27.23 27.87 16,774
08/20/2013 27.94 28.289 27.81 28 13,213
08/19/2013 28.69 28.69 27.881 27.94 15,850
08/16/2013 28.59 28.8528 28.34 28.53 13,072
08/15/2013 28.99 28.99 28.52 28.71 10,256
08/14/2013 29.3 29.3 28.9 29.05 9,469
08/13/2013 29.3 29.3 28.81 29.08 11,328
08/12/2013 29.22 29.38 29.06 29.08 13,855
08/09/2013 29.3 29.53 29.12 29.53 11,018
08/08/2013 29.44 29.555 29.03 29.23 14,078
08/07/2013 29.14 29.33 28.84 29.12 9,777
08/06/2013 29.17 29.5 28.491 29.041 25,792
08/05/2013 29.65 29.65 29.05 29.07 17,368
08/02/2013 29.33 29.85 29.22 29.631 12,860
08/01/2013 29.37 29.73 29.11 29.63 19,684
07/31/2013 29.64 29.84 29.03 29.03 9,247
07/30/2013 29.51 29.564 29.19 29.46 11,184
07/29/2013 29.87 30.05 29.22 29.24 7,967
07/26/2013 29.69 30.02 29.55 29.74 8,656
07/25/2013 29.99 29.99 29.51 29.72 8,751
07/24/2013 30.74 30.74 29.86 29.86 12,041
07/23/2013 30.49 30.66 30.48 30.5 6,600
07/22/2013 30.31 30.31 30.02 30.18 12,704
07/19/2013 30.17 30.5 29.88 30.17 11,569
07/18/2013 30.15 30.35 30.01 30.02 11,650
07/17/2013 30.13 30.2299 30 30.01 9,289
07/16/2013 30.32 30.4199 29.92 29.95 13,324
07/15/2013 30.42 30.4983 30.02 30.39 17,501
07/12/2013 30.54 30.54 30.22 30.23 13,407
07/11/2013 30.46 30.6 30.2 30.27 19,603
07/10/2013 30.43 30.5262 30.13 30.13 10,362
07/09/2013 30.5 30.5899 30.001 30.18 32,698
07/08/2013 30.42 30.52 30.12 30.18 32,354
07/05/2013 30.74 31.1 30.43 30.4867 19,416
07/03/2013 30.98 30.98 30.29 30.59 21,176
07/02/2013 31.7 31.74 31 31 17,274
07/01/2013 31.98 32.22 31.398 31.48 25,574
06/28/2013 31.4 31.76 31.31 31.65 7,305
06/27/2013 30.91 31.28 30.8 31.26 11,526
06/26/2013 30.39 30.7099 30.16 30.558 23,826
06/25/2013 29.59 30.18 29.49 29.95 8,761
06/24/2013 29.54 29.55 28.829 29.221 12,682
06/21/2013 29.89 30.4229 29.49 29.58 10,592
06/20/2013 30.35 30.35 29.211 29.63 14,883
06/19/2013 31.19 31.31 30.3601 30.38 9,334
06/18/2013 31.37 31.42 30.8001 30.98 7,545
06/17/2013 31.5 31.5 31.02 31.25 9,750
06/14/2013 30.35 31.2 30.35 31.15 6,065
06/13/2013 29.99 30.5717 29.858 30.57 6,625
06/12/2013 30.14 30.29 29.54 29.7 10,490
06/11/2013 30.2 30.2 29.68 29.89 10,403
06/10/2013 31.44 31.44 30.272 30.4 18,578
06/07/2013 29.55 31.63 29.41 31.55 33,742
06/06/2013 29.66 30.32 28.46 29.29 34,036
06/05/2013 30.57 30.695 29.57 29.57 29,972
06/04/2013 30.6 30.83 30.371 30.55 11,143
06/03/2013 31.45 31.61 30.2834 30.5 20,252
05/31/2013 31.28 31.66 31.06 31.18 15,171
05/30/2013 31.59 31.65 30.93 31.12 22,671
05/29/2013 31.4 31.76 31.02 31.42 16,266
05/28/2013 32.69 32.69 31.05 31.3 21,950
05/24/2013 31.31 32.5 31.25 32.08 44,263
05/23/2013 31.19 31.75 30.91 31.15 26,713
05/22/2013 33.2 33.38 31.46 31.62 57,625
05/21/2013 33.19 33.305 32.9946 33.14 19,648
05/20/2013 33.67 33.7799 33.05 33.35 26,176
05/17/2013 32.95 33.689 32.95 33.29 42,793
05/16/2013 32.47 32.9 32.306 32.66 10,129
05/15/2013 32.45 32.45 32.282 32.37 27,161
05/14/2013 31.95 32.35 31.86 32.27 24,611
05/13/2013 31 31.78 30.84 31.6378 17,179
05/10/2013 30.24 30.77 30.22 30.76 23,747
05/09/2013 29.9 30.22 29.77 30.102 23,822
05/08/2013 30.09 30.2 29.62 29.72 33,970
05/07/2013 30.03 30.11 29.95 30.11 10,837
05/06/2013 29.7 30.12 29.4401 30.1 15,494
05/03/2013 29.24 29.7836 29.061 29.78 19,269
05/02/2013 29.2 29.369 29.02 29.28 14,283
05/01/2013 29.37 29.49 29.1 29.2 11,035
04/30/2013 29.36 29.43 29.11 29.32 11,809
04/29/2013 29.57 29.57 29.32 29.36 20,284
04/26/2013 29.71 30.05 29.41 29.55 14,957
04/25/2013 30.4 30.4 29.81 29.84 10,238
04/24/2013 30.32 30.38 30.16 30.2 9,043
04/23/2013 29.97 30.16 29.658 30.1343 14,554
04/22/2013 29.72 29.8 29.6201 29.7 3,427
04/19/2013 29.75 29.7877 29.38 29.65 12,223
04/18/2013 29.64 29.64 29.12 29.6 12,800
04/17/2013 29.5 29.6115 29.26 29.42 7,229
04/16/2013 29.62 29.772 29.352 29.61 16,524
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?