Quantcast

Tortoise North American Pipeline ETF Historical Stock Prices

(ETF)
TPYP 
$23.2364
*  
0.1964
0.85%
Get TPYP Alerts
*Delayed - data as of Oct. 19, 2018  -  Find a broker to begin trading TPYP now


Community Rating:
View:    TPYP Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-JUL-2018 TO 19-OCT-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 23.25 23.3556 23.0936 23.2364 12,597
10/19/2018 23.0936 23.3556 23.0936 23.2364 12,597
10/18/2018 23.05 23.34 22.99 23.04 18,210
10/17/2018 23.242 23.26 23.1 23.11 11,225
10/16/2018 22.89 23.3659 22.89 23.35 12,177
10/15/2018 22.79 22.972 22.749 22.82 21,499
10/12/2018 23 23 22.4994 22.72 16,230
10/11/2018 23.27 23.27 22.7601 22.81 24,808
10/10/2018 23.69 23.69 23.27 23.27 34,051
10/09/2018 23.58 23.73 23.58 23.72 48,478
10/08/2018 23.552 23.66 23.552 23.6 10,347
10/05/2018 23.628 23.6699 23.5401 23.63 16,930
10/04/2018 23.65 23.6676 23.49 23.59 9,129
10/03/2018 23.64 23.8222 23.613 23.7 16,071
10/02/2018 23.658 23.658 23.57 23.63 9,197
10/01/2018 23.412 23.6834 23.412 23.6032 20,799
09/28/2018 23.26 23.39 23.1386 23.27 19,089
09/27/2018 23.24 23.24 23.095 23.182 8,528
09/26/2018 23.42 23.42 23.07 23.07 13,353
09/25/2018 23.77 23.77 23.48 23.52 26,520
09/24/2018 23.96 23.96 23.62 23.635 84,816
09/21/2018 23.79 23.8999 23.78 23.83 24,052
09/20/2018 24.01 24.01 23.71 23.8228 7,636
09/19/2018 23.91 23.91 23.79 23.8465 21,250
09/18/2018 23.82 23.9648 23.82 23.9 22,092
09/17/2018 23.829 24 23.8 23.83 22,328
09/14/2018 23.61 23.78 23.59 23.76 21,676
09/13/2018 23.97 23.98 23.8619 23.97 17,024
09/12/2018 23.98 24.0198 23.85 23.96 15,825
09/11/2018 23.7274 23.93 23.7001 23.93 11,600
09/10/2018 23.84 23.84 23.64 23.69 10,258
09/07/2018 23.75 23.75 23.56 23.729 33,930
09/06/2018 23.9522 23.9522 23.7384 23.8132 3,171
09/05/2018 23.77 23.99 23.5718 23.9522 4,498
09/04/2018 23.85 23.95 23.75 23.7941 24,858
08/31/2018 24.15 24.15 23.8109 23.875 38,251
08/30/2018 24.2 24.2 24.03 24.12 15,968
08/29/2018 24.27 24.3173 24.2104 24.2704 22,125
08/28/2018 24.59 24.59 24.24 24.24 14,875
08/27/2018 24.44 24.525 24.44 24.5132 11,199
08/24/2018 24.499 24.502 24.4127 24.4201 8,283
08/23/2018 24.49 24.495 24.42 24.45 37,144
08/22/2018 24.52 24.6239 24.4653 24.6239 7,754
08/21/2018 24.66 24.66 24.395 24.44 8,030
08/20/2018 24.4444 24.54 24.4076 24.468 12,253
08/17/2018 24.238 24.4003 24.18 24.36 10,134
08/16/2018 24.0967 24.191 24.045 24.15 16,822
08/15/2018 23.94 24.05 23.85 24.0199 5,326
08/14/2018 24.32 24.35 24.2926 24.32 2,003
08/13/2018 24.46 24.46 24.15 24.18 20,112
08/10/2018 24.4884 24.62 24.4884 24.5 11,062
08/09/2018 24.29 24.582 24.29 24.51 4,877
08/08/2018 24.25 24.38 24.25 24.31 17,582
08/07/2018 24.7 24.7 24.33 24.33 13,423
08/06/2018 24.35 24.59 24.321 24.59 24,525
08/03/2018 24.29 24.3489 24.24 24.3173 5,563
08/02/2018 24.1 24.29 24.0588 24.29 20,556
08/01/2018 24 24 23.85 23.98 88,088
07/31/2018 23.94 24.12 23.8615 24.11 23,930
07/30/2018 23.86 23.94 23.8101 23.94 19,717
07/27/2018 24.18 24.18 23.7001 23.74 34,573
07/26/2018 23.99 24.05 23.86 24.0099 14,518
07/25/2018 23.717 23.909 23.681 23.84 9,105
07/24/2018 23.61 23.72 23.58 23.67 47,982
07/23/2018 23.66 23.66 23.45 23.51 17,783
07/20/2018 23.71 23.71 23.53 23.53 23,503
07/19/2018 23.32 23.86 23.32 23.775 142,254
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio